Loongson Technology Corp. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 98.840 | 99.760 | 94.830 | 95.110 | 95.110 | 4,116,009 |
| 2024-07-26 | 99.700 | 102.97 | 98.090 | 99.160 | 99.160 | 4,782,402 |
| 2024-07-25 | 94.350 | 105.50 | 94.000 | 100.66 | 100.66 | 6,410,368 |
| 2024-07-24 | 91.840 | 96.350 | 91.840 | 93.650 | 93.650 | 3,420,876 |
| 2024-07-23 | 99.000 | 99.000 | 92.910 | 92.990 | 92.990 | 3,991,620 |
| 2024-07-22 | 98.980 | 104.00 | 97.600 | 98.510 | 98.510 | 4,727,882 |
| 2024-07-19 | 93.560 | 99.860 | 93.080 | 98.340 | 98.340 | 5,117,899 |
| 2024-07-18 | 92.250 | 95.940 | 89.750 | 94.580 | 94.580 | 3,826,717 |
| 2024-07-17 | 94.610 | 96.460 | 93.180 | 93.380 | 93.380 | 2,881,767 |
| 2024-07-16 | 87.980 | 98.860 | 87.780 | 95.770 | 95.770 | 5,307,278 |
| 2024-07-15 | 87.450 | 90.500 | 87.110 | 88.900 | 88.900 | 1,794,680 |
| 2024-07-12 | 88.880 | 89.220 | 86.510 | 87.130 | 87.130 | 1,717,316 |
| 2024-07-11 | 90.530 | 90.790 | 88.700 | 89.520 | 89.520 | 1,804,638 |
| 2024-07-10 | 89.590 | 89.920 | 88.000 | 89.040 | 89.040 | 1,469,665 |
| 2024-07-09 | 86.000 | 89.720 | 86.000 | 89.560 | 89.560 | 2,257,635 |
| 2024-07-08 | 86.980 | 88.750 | 86.010 | 86.500 | 86.500 | 1,639,515 |
| 2024-07-05 | 85.760 | 85.760 | 85.760 | 85.760 | 85.760 | 0 |
| 2024-07-04 | 89.360 | 89.820 | 85.080 | 85.760 | 85.760 | 1,951,999 |
| 2024-07-03 | 89.490 | 90.800 | 87.060 | 89.270 | 89.270 | 1,742,578 |
| 2024-07-02 | 89.580 | 90.900 | 88.680 | 89.500 | 89.500 | 1,572,908 |
| 2024-07-01 | 87.700 | 90.070 | 87.180 | 89.580 | 89.580 | 1,443,798 |
| 2024-06-28 | 88.150 | 90.350 | 87.580 | 87.930 | 87.930 | 1,892,224 |
| 2024-06-27 | 89.150 | 91.600 | 88.340 | 88.570 | 88.570 | 1,926,192 |
| 2024-06-26 | 90.000 | 91.400 | 87.100 | 90.260 | 90.260 | 2,968,860 |
| 2024-06-25 | 94.100 | 94.400 | 88.630 | 89.490 | 89.490 | 3,166,841 |
| 2024-06-24 | 97.000 | 99.580 | 94.050 | 94.050 | 94.050 | 2,567,276 |
| 2024-06-21 | 99.210 | 99.210 | 96.110 | 97.390 | 97.390 | 2,802,602 |
| 2024-06-20 | 100.58 | 102.96 | 99.000 | 100.28 | 100.28 | 3,898,565 |
| 2024-06-19 | 97.810 | 102.66 | 97.290 | 100.59 | 100.59 | 4,109,474 |
| 2024-06-18 | 96.500 | 98.290 | 95.430 | 97.960 | 97.960 | 2,676,441 |
| 2024-06-17 | 97.080 | 99.270 | 96.500 | 97.080 | 97.080 | 2,630,280 |
| 2024-06-14 | 99.380 | 99.500 | 94.870 | 98.000 | 98.000 | 3,650,210 |
| 2024-06-13 | 100.04 | 102.98 | 99.750 | 99.850 | 99.850 | 3,080,080 |
| 2024-06-12 | 101.12 | 101.30 | 99.080 | 99.760 | 99.760 | 2,485,268 |
| 2024-06-11 | 95.710 | 101.41 | 95.170 | 101.14 | 101.14 | 3,781,629 |
| 2024-06-07 | 97.540 | 98.200 | 94.020 | 95.900 | 95.900 | 2,827,810 |
| 2024-06-06 | 100.04 | 100.92 | 96.340 | 96.690 | 96.690 | 3,506,579 |
| 2024-06-05 | 98.190 | 101.88 | 97.500 | 98.510 | 98.510 | 3,000,406 |
| 2024-06-04 | 100.00 | 102.49 | 96.980 | 97.900 | 97.900 | 3,837,376 |
| 2024-06-03 | 101.99 | 104.20 | 99.710 | 101.12 | 101.12 | 3,446,875 |
| 2024-05-31 | 102.00 | 105.08 | 100.58 | 101.89 | 101.89 | 2,991,427 |
| 2024-05-30 | 103.60 | 110.00 | 102.30 | 102.80 | 102.80 | 4,755,143 |
| 2024-05-29 | 100.55 | 107.78 | 100.55 | 104.96 | 104.96 | 5,188,882 |
| 2024-05-28 | 104.00 | 104.44 | 100.81 | 100.85 | 100.85 | 4,634,095 |
| 2024-05-27 | 93.200 | 105.50 | 92.000 | 104.05 | 104.05 | 6,059,664 |
| 2024-05-24 | 97.010 | 98.200 | 91.800 | 92.610 | 92.610 | 3,354,572 |
| 2024-05-23 | 96.290 | 100.60 | 95.730 | 97.110 | 97.110 | 4,333,035 |
| 2024-05-22 | 97.500 | 97.980 | 94.370 | 96.500 | 96.500 | 3,254,931 |
| 2024-05-21 | 96.180 | 101.30 | 95.550 | 97.800 | 97.800 | 4,419,449 |
| 2024-05-20 | 91.170 | 98.600 | 90.000 | 96.200 | 96.200 | 4,656,911 |
| 2024-05-17 | 84.000 | 92.130 | 83.500 | 91.490 | 91.490 | 4,550,397 |
| 2024-05-16 | 84.320 | 86.280 | 83.800 | 84.570 | 84.570 | 1,614,382 |
| 2024-05-15 | 84.110 | 85.370 | 83.200 | 83.850 | 83.850 | 1,150,975 |
| 2024-05-14 | 82.960 | 85.330 | 82.250 | 84.600 | 84.600 | 1,924,406 |
| 2024-05-13 | 86.310 | 86.310 | 81.810 | 82.330 | 82.330 | 2,666,282 |
| 2024-05-10 | 89.090 | 89.090 | 85.800 | 86.300 | 86.300 | 2,187,092 |
| 2024-05-09 | 89.490 | 91.690 | 88.060 | 89.390 | 89.390 | 3,240,393 |
| 2024-05-08 | 85.500 | 90.530 | 85.040 | 88.230 | 88.230 | 3,644,689 |
| 2024-05-07 | 86.240 | 87.500 | 85.110 | 85.420 | 85.420 | 1,613,361 |
| 2024-05-06 | 88.480 | 89.000 | 86.570 | 86.830 | 86.830 | 1,577,354 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.