Loongson Technology Corp. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	91.270	94.200	90.000	93.590	93.590	4,415,487
2024-01-24	90.000	92.880	88.330	92.200	92.200	4,547,145
2024-01-23	87.050	91.210	85.640	89.780	89.780	3,546,428
2024-01-22	92.080	93.070	86.300	86.780	86.780	2,988,530
2024-01-19	93.500	94.120	91.500	91.500	91.500	2,193,118
2024-01-18	91.030	94.080	89.430	94.000	94.000	3,957,668
2024-01-17	94.500	95.830	91.620	91.800	91.800	2,977,883
2024-01-16	93.470	95.800	92.770	94.540	94.540	2,232,077
2024-01-15	93.820	93.820	93.820	93.820	93.820	0
2024-01-12	95.780	96.420	93.770	93.820	93.820	2,186,564
2024-01-11	94.290	97.780	94.290	96.000	96.000	2,986,756
2024-01-10	98.000	98.050	94.280	94.300	94.300	3,509,694
2024-01-09	102.90	103.33	97.520	98.210	98.210	3,677,741
2024-01-08	104.63	105.87	100.73	100.91	100.91	2,943,573
2024-01-05	107.52	108.41	104.00	104.88	104.88	2,831,415
2024-01-04	108.49	109.43	106.18	108.11	108.11	2,880,310
2024-01-03	108.72	110.63	107.32	108.88	108.88	3,343,777
2024-01-02	109.69	111.95	107.46	109.30	109.30	3,521,701
2023-12-29	110.89	112.69	108.50	110.61	110.61	3,796,939
2023-12-28	108.78	112.75	108.01	110.17	110.17	4,089,735
2023-12-27	109.99	112.42	109.05	109.70	109.70	3,364,756
2023-12-26	111.56	113.23	107.81	108.20	108.20	3,553,911
2023-12-25	114.45	115.80	107.00	112.55	112.55	4,661,530
2023-12-22	119.33	119.45	112.17	113.88	113.88	4,469,808
2023-12-21	114.00	120.30	113.60	118.12	118.12	4,349,037
2023-12-20	119.49	119.60	115.28	115.30	115.30	4,244,095
2023-12-19	120.70	122.80	116.66	119.69	119.69	3,986,125
2023-12-18	118.67	124.35	117.11	120.98	120.98	5,111,322
2023-12-15	119.18	121.63	116.00	118.83	118.83	4,207,137
2023-12-14	120.92	122.88	118.40	119.01	119.01	5,724,385
2023-12-13	131.00	131.00	120.38	120.59	120.59	8,974,075
2023-12-12	129.50	130.63	126.05	130.05	130.05	7,710,804
2023-12-11	124.43	133.21	123.15	131.30	131.30	9,731,461
2023-12-08	117.40	129.90	116.60	125.55	125.55	18,262,201
2023-12-07	114.00	118.40	110.56	117.33	117.33	10,468,710
2023-12-06	114.50	118.28	112.00	115.10	115.10	11,148,915
2023-12-05	116.40	121.21	114.23	115.85	115.85	9,095,628
2023-12-04	115.32	123.90	114.53	117.85	117.85	11,361,010
2023-12-01	114.52	115.88	110.90	114.10	114.10	9,969,767
2023-11-30	110.60	120.60	107.50	115.10	115.10	16,375,264
2023-11-29	103.00	120.68	101.55	113.05	113.05	16,476,154
2023-11-28	100.47	110.00	98.130	102.78	102.78	12,307,366
2023-11-27	93.320	101.11	92.500	100.48	100.48	8,957,526
2023-11-24	95.900	95.910	91.880	92.530	92.530	2,969,073
2023-11-23	94.870	97.120	93.160	96.370	96.370	3,221,327
2023-11-22	96.220	97.860	94.420	94.600	94.600	4,021,372
2023-11-21	98.810	100.10	96.590	97.070	97.070	4,549,629
2023-11-20	96.000	101.32	95.000	100.10	100.10	8,031,929
2023-11-17	94.000	95.980	93.000	94.830	94.830	3,664,714
2023-11-16	95.600	96.800	94.000	94.010	94.010	4,273,824
2023-11-15	95.000	98.600	93.780	96.620	96.620	8,772,642
2023-11-14	89.110	92.990	88.800	92.590	92.590	4,849,780
2023-11-13	88.900	90.580	87.880	89.340	89.340	1,953,073
2023-11-10	87.980	90.290	87.800	88.510	88.510	2,586,158
2023-11-09	89.320	92.140	88.240	89.390	89.390	3,687,893
2023-11-08	90.060	92.860	89.300	90.000	90.000	6,622,985
2023-11-07	86.670	90.140	86.500	89.850	89.850	4,127,850
2023-11-06	84.500	87.460	83.830	86.920	86.920	3,115,491
2023-11-03	80.790	84.750	80.780	83.930	83.930	3,000,974
2023-11-02	82.110	83.790	81.090	81.220	81.220	2,060,965

← NewerPage 12 of 18 · 1,050 trading daysOlder →

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.