Loongson Technology Corp. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 87.000 | 87.880 | 85.070 | 86.790 | 86.790 | 1,975,276 |
| 2024-04-29 | 83.680 | 89.900 | 83.400 | 87.700 | 87.700 | 3,531,910 |
| 2024-04-26 | 82.000 | 84.710 | 81.360 | 83.870 | 83.870 | 2,402,405 |
| 2024-04-25 | 80.490 | 81.800 | 79.880 | 80.610 | 80.610 | 1,627,264 |
| 2024-04-24 | 78.350 | 80.990 | 77.640 | 80.490 | 80.490 | 1,920,947 |
| 2024-04-23 | 78.780 | 79.770 | 77.160 | 77.400 | 77.400 | 1,508,447 |
| 2024-04-22 | 76.050 | 78.840 | 75.600 | 78.130 | 78.130 | 1,265,321 |
| 2024-04-19 | 78.700 | 79.280 | 77.560 | 77.830 | 77.830 | 1,672,162 |
| 2024-04-18 | 79.000 | 80.650 | 78.030 | 79.630 | 79.630 | 1,815,142 |
| 2024-04-17 | 76.890 | 79.800 | 76.890 | 79.620 | 79.620 | 2,513,547 |
| 2024-04-16 | 78.820 | 79.390 | 76.010 | 76.340 | 76.340 | 2,108,306 |
| 2024-04-15 | 80.890 | 81.180 | 78.080 | 79.190 | 79.190 | 2,128,790 |
| 2024-04-12 | 80.500 | 82.090 | 80.200 | 80.340 | 80.340 | 2,005,661 |
| 2024-04-11 | 82.190 | 83.500 | 80.010 | 80.100 | 80.100 | 2,490,818 |
| 2024-04-10 | 85.300 | 85.300 | 81.920 | 82.550 | 82.550 | 1,702,324 |
| 2024-04-09 | 84.850 | 85.900 | 82.960 | 85.300 | 85.300 | 2,313,419 |
| 2024-04-08 | 87.500 | 88.120 | 84.520 | 85.120 | 85.120 | 2,162,905 |
| 2024-04-03 | 88.000 | 89.510 | 86.510 | 87.010 | 87.010 | 2,012,091 |
| 2024-04-02 | 90.050 | 90.830 | 88.000 | 88.610 | 88.610 | 1,791,571 |
| 2024-04-01 | 92.010 | 93.790 | 90.090 | 90.810 | 90.810 | 3,066,371 |
| 2024-03-29 | 86.200 | 87.790 | 85.320 | 87.260 | 87.260 | 1,114,805 |
| 2024-03-28 | 85.320 | 88.890 | 85.320 | 87.130 | 87.130 | 2,632,300 |
| 2024-03-27 | 89.300 | 89.870 | 85.500 | 85.620 | 85.620 | 2,605,071 |
| 2024-03-26 | 92.770 | 93.800 | 88.960 | 89.990 | 89.990 | 3,045,927 |
| 2024-03-25 | 95.990 | 97.280 | 92.690 | 92.760 | 92.760 | 3,136,045 |
| 2024-03-22 | 97.000 | 98.480 | 94.710 | 94.710 | 94.710 | 3,082,870 |
| 2024-03-21 | 101.75 | 101.79 | 97.460 | 97.550 | 97.550 | 3,354,123 |
| 2024-03-20 | 100.43 | 102.17 | 99.860 | 100.45 | 100.45 | 2,695,888 |
| 2024-03-19 | 103.49 | 103.60 | 101.34 | 101.43 | 101.43 | 3,162,791 |
| 2024-03-18 | 101.32 | 106.61 | 101.10 | 104.80 | 104.80 | 4,489,840 |
| 2024-03-15 | 101.00 | 104.82 | 99.190 | 102.13 | 102.13 | 4,229,229 |
| 2024-03-14 | 105.10 | 106.40 | 99.770 | 102.42 | 102.42 | 4,782,185 |
| 2024-03-13 | 106.00 | 111.69 | 104.81 | 107.40 | 107.40 | 6,058,480 |
| 2024-03-12 | 101.80 | 105.76 | 100.01 | 102.88 | 102.88 | 4,098,988 |
| 2024-03-11 | 99.010 | 102.58 | 98.500 | 101.20 | 101.20 | 3,255,093 |
| 2024-03-08 | 98.750 | 101.50 | 97.420 | 99.270 | 99.270 | 4,163,420 |
| 2024-03-07 | 102.00 | 103.39 | 98.000 | 98.150 | 98.150 | 4,308,661 |
| 2024-03-06 | 101.80 | 103.82 | 99.500 | 101.77 | 101.77 | 4,282,115 |
| 2024-03-05 | 100.20 | 104.28 | 98.070 | 101.50 | 101.50 | 5,523,122 |
| 2024-03-04 | 101.30 | 103.98 | 99.140 | 101.06 | 101.06 | 4,273,502 |
| 2024-03-01 | 101.50 | 103.58 | 98.050 | 100.00 | 100.00 | 5,846,322 |
| 2024-02-29 | 98.500 | 103.29 | 97.440 | 102.40 | 102.40 | 5,728,718 |
| 2024-02-28 | 102.56 | 107.99 | 99.000 | 99.000 | 99.000 | 5,710,157 |
| 2024-02-27 | 92.200 | 107.38 | 91.900 | 103.34 | 103.34 | 5,574,959 |
| 2024-02-26 | 90.390 | 96.080 | 90.060 | 93.400 | 93.400 | 3,566,120 |
| 2024-02-23 | 92.690 | 93.880 | 90.300 | 91.000 | 91.000 | 2,796,005 |
| 2024-02-22 | 88.600 | 94.560 | 88.150 | 90.880 | 90.880 | 4,041,007 |
| 2024-02-21 | 85.500 | 89.670 | 84.020 | 86.750 | 86.750 | 3,332,579 |
| 2024-02-20 | 87.600 | 87.610 | 85.800 | 86.250 | 86.250 | 3,051,659 |
| 2024-02-19 | 85.970 | 90.430 | 82.950 | 89.000 | 89.000 | 5,341,696 |
| 2024-02-08 | 80.000 | 84.380 | 78.990 | 82.070 | 82.070 | 3,854,751 |
| 2024-02-07 | 76.740 | 81.350 | 76.000 | 78.030 | 78.030 | 4,362,529 |
| 2024-02-06 | 69.000 | 77.360 | 68.500 | 76.510 | 76.510 | 3,978,053 |
| 2024-02-05 | 76.050 | 76.380 | 67.890 | 70.820 | 70.820 | 4,117,548 |
| 2024-02-02 | 80.810 | 82.000 | 73.580 | 75.820 | 75.820 | 3,595,265 |
| 2024-02-01 | 79.770 | 84.050 | 77.770 | 80.800 | 80.800 | 3,913,631 |
| 2024-01-31 | 84.180 | 84.690 | 79.460 | 79.780 | 79.780 | 3,930,542 |
| 2024-01-30 | 85.520 | 89.210 | 83.880 | 84.690 | 84.690 | 4,581,371 |
| 2024-01-29 | 90.100 | 95.790 | 89.400 | 92.000 | 92.000 | 4,044,322 |
| 2024-01-26 | 93.480 | 93.490 | 89.800 | 90.580 | 90.580 | 2,669,030 |
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.