Xian LONGi Silicon Materials Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	14.750	14.760	14.440	14.610	14.610	54,116,013
2025-01-21	15.200	15.240	14.720	14.800	14.800	66,324,390
2025-01-20	15.220	15.350	15.130	15.140	15.140	50,221,355
2025-01-17	15.190	15.630	15.090	15.160	15.160	74,709,947
2025-01-16	15.200	15.600	15.170	15.400	15.400	72,388,466
2025-01-15	15.060	15.750	14.880	15.260	15.260	110,917,934
2025-01-14	14.700	15.150	14.600	15.110	15.110	67,300,762
2025-01-13	14.350	14.720	14.290	14.630	14.630	53,287,864
2025-01-10	14.950	15.000	14.460	14.460	14.460	63,916,311
2025-01-09	15.000	15.170	14.930	14.980	14.980	50,701,098
2025-01-08	15.240	15.280	14.810	15.090	15.090	60,062,092
2025-01-07	15.050	15.270	15.020	15.240	15.240	46,637,103
2025-01-06	15.000	15.280	14.910	15.170	15.170	64,829,229
2025-01-03	15.430	15.560	14.970	15.000	15.000	72,200,723
2025-01-02	15.700	15.800	15.300	15.430	15.430	82,825,307
2024-12-31	16.200	16.400	15.700	15.710	15.710	87,113,389
2024-12-30	16.170	16.270	16.020	16.240	16.240	57,291,361
2024-12-27	16.230	16.320	16.050	16.150	16.150	61,083,079
2024-12-26	16.420	16.420	16.130	16.190	16.190	58,244,075
2024-12-25	16.650	16.690	16.310	16.360	16.360	55,585,923
2024-12-24	16.220	16.590	16.200	16.390	16.390	80,271,169
2024-12-23	16.310	16.600	16.200	16.240	16.240	82,953,216
2024-12-20	16.630	16.690	16.310	16.340	16.340	75,248,402
2024-12-19	16.400	16.740	16.250	16.620	16.620	64,976,901
2024-12-18	16.790	16.830	16.580	16.630	16.630	48,528,898
2024-12-17	16.750	16.850	16.600	16.680	16.680	66,575,973
2024-12-16	17.090	17.160	16.740	16.860	16.860	74,362,004
2024-12-13	17.690	17.690	17.010	17.020	17.020	126,250,329
2024-12-12	17.570	17.870	17.520	17.780	17.780	61,791,364
2024-12-11	17.550	17.780	17.530	17.690	17.690	55,553,522
2024-12-10	18.160	18.240	17.560	17.620	17.620	93,592,783
2024-12-09	17.860	17.900	17.550	17.630	17.630	71,200,924
2024-12-06	17.950	17.960	17.380	17.850	17.850	107,096,301
2024-12-05	17.780	18.000	17.780	17.940	17.940	52,114,950
2024-12-04	18.360	18.500	17.900	17.930	17.930	84,109,629
2024-12-03	18.550	18.690	18.250	18.480	18.480	77,452,289
2024-12-02	18.180	18.450	17.770	18.430	18.430	102,282,432
2024-11-29	18.300	18.640	18.180	18.500	18.500	81,069,399
2024-11-28	18.200	18.760	18.140	18.270	18.270	68,824,250
2024-11-27	18.050	18.390	17.870	18.350	18.350	75,487,903
2024-11-26	17.990	18.550	17.900	18.000	18.000	93,722,756
2024-11-25	17.700	17.920	17.550	17.810	17.810	71,174,377
2024-11-22	18.500	18.570	17.710	17.750	17.750	104,835,783
2024-11-21	18.980	19.150	18.450	18.610	18.610	96,446,881
2024-11-20	18.650	18.710	18.350	18.600	18.600	74,567,709
2024-11-19	18.340	18.730	17.890	18.640	18.640	98,080,366
2024-11-18	18.490	18.760	18.110	18.210	18.210	108,782,288
2024-11-15	19.190	19.380	18.500	18.520	18.520	142,101,284
2024-11-14	20.300	20.340	19.160	19.190	19.190	141,929,945
2024-11-13	19.800	20.180	19.680	20.080	20.080	154,407,796
2024-11-12	20.070	21.170	19.910	20.100	20.100	292,140,868
2024-11-11	19.080	20.180	19.030	20.020	20.020	240,059,554
2024-11-08	19.250	19.750	19.110	19.230	19.230	173,910,153
2024-11-07	18.710	19.190	18.390	19.180	19.180	204,755,080
2024-11-06	19.630	19.970	19.080	19.210	19.210	215,069,589
2024-11-05	19.200	19.790	19.000	19.630	19.630	170,740,823
2024-11-04	19.010	19.420	18.930	19.260	19.260	133,270,993
2024-11-01	19.630	19.800	18.900	19.010	19.010	213,943,923
2024-10-31	19.800	20.100	19.400	19.740	19.740	305,103,822
2024-10-30	19.000	19.850	18.850	19.250	19.250	206,869,055

← NewerPage 8 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-19	0.4000 CNY
2022-06-06	0.3640 CNY
2021-06-23	0.3500 CNY
2020-10-26	0.1800 CNY
2020-06-04	0.2000 CNY
2019-06-10	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.