Loongson Technology Corp. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	80.950	84.350	80.300	81.800	81.800	3,056,549
2023-10-31	82.020	82.880	79.500	80.870	80.870	2,746,723
2023-10-30	78.150	82.230	78.000	82.020	82.020	3,336,259
2023-10-27	80.200	80.200	74.540	79.460	79.460	4,885,492
2023-10-26	84.000	85.360	81.500	83.740	83.740	2,824,109
2023-10-25	83.590	86.680	83.100	84.920	84.920	3,386,034
2023-10-24	82.650	83.600	79.400	83.160	83.160	3,626,791
2023-10-23	87.530	88.460	82.140	82.600	82.600	4,191,496
2023-10-20	88.400	90.570	86.570	88.180	88.180	4,107,699
2023-10-19	86.010	95.000	86.010	89.910	89.910	8,134,735
2023-10-18	87.000	89.890	86.440	87.470	87.470	3,526,612
2023-10-17	85.000	85.980	83.800	85.050	85.050	1,529,192
2023-10-16	88.270	88.270	84.150	84.910	84.910	3,187,379
2023-10-13	89.400	90.660	88.510	89.230	89.230	2,133,636
2023-10-12	92.000	92.950	89.420	90.180	90.180	3,180,347
2023-10-11	91.780	93.370	89.300	92.350	92.350	4,284,999
2023-10-10	87.940	93.980	87.700	90.710	90.710	5,799,134
2023-10-09	86.850	87.000	85.510	86.490	86.490	1,391,370
2023-09-28	87.000	88.100	86.400	86.880	86.880	1,345,296
2023-09-27	87.100	87.590	86.510	86.890	86.890	1,255,117
2023-09-26	87.400	88.780	85.910	86.880	86.880	1,673,352
2023-09-25	87.900	89.000	86.750	87.450	87.450	1,372,803
2023-09-22	85.210	88.500	84.710	88.180	88.180	2,169,832
2023-09-21	85.990	87.180	85.120	85.210	85.210	1,440,121
2023-09-20	88.000	88.770	86.220	86.280	86.280	1,873,252
2023-09-19	88.000	89.950	87.100	88.120	88.120	1,781,694
2023-09-18	89.490	89.800	87.800	88.090	88.090	2,076,264
2023-09-15	89.030	91.160	86.590	90.960	90.960	3,500,483
2023-09-14	89.990	90.490	88.380	88.890	88.890	1,752,715
2023-09-13	92.180	92.180	89.320	90.230	90.230	2,623,246
2023-09-12	94.360	94.360	91.980	92.240	92.240	2,892,179
2023-09-11	91.380	94.830	90.290	94.110	94.110	3,674,775
2023-09-08	88.880	92.500	88.880	91.470	91.470	2,742,076
2023-09-07	94.940	95.000	90.000	90.000	90.000	3,797,875
2023-09-06	91.100	95.500	90.650	95.230	95.230	4,361,645
2023-09-05	93.910	94.610	91.600	91.860	91.860	2,612,075
2023-09-04	94.220	94.300	91.190	93.940	93.940	3,107,248
2023-09-01	96.830	97.790	93.350	94.000	94.000	2,906,325
2023-08-31	95.000	98.490	93.530	96.910	96.910	4,361,106
2023-08-30	94.300	97.580	93.200	95.980	95.980	4,148,778
2023-08-29	90.000	93.850	89.200	93.100	93.100	3,441,941
2023-08-28	94.200	94.940	89.390	90.000	90.000	2,681,506
2023-08-25	91.800	92.440	87.800	88.700	88.700	2,985,443
2023-08-24	92.460	94.500	90.890	92.990	92.990	2,758,512
2023-08-23	94.990	94.990	90.100	90.150	90.150	2,193,527
2023-08-22	92.610	95.090	89.500	95.000	95.000	3,169,506
2023-08-21	91.500	94.500	91.060	91.750	91.750	1,920,001
2023-08-18	94.990	95.360	91.760	91.840	91.840	1,784,658
2023-08-17	90.790	94.840	90.100	93.610	93.610	2,082,383
2023-08-16	93.160	94.380	91.000	91.300	91.300	1,761,578
2023-08-15	95.350	95.350	92.750	94.000	94.000	2,012,926
2023-08-14	93.010	97.560	92.120	94.400	94.400	2,962,989
2023-08-11	96.000	97.200	93.160	93.520	93.520	1,954,924
2023-08-10	94.660	96.560	91.500	96.260	96.260	3,140,002
2023-08-09	104.21	105.88	96.000	96.030	96.030	8,947,543
2023-08-08	99.390	107.49	99.390	106.00	106.00	6,160,902
2023-08-07	100.55	101.20	98.500	99.980	99.980	2,738,905
2023-08-04	101.00	101.39	98.400	100.31	100.31	3,021,741
2023-08-03	99.510	103.66	99.030	101.35	101.35	5,508,968
2023-08-02	99.990	100.44	95.880	99.270	99.270	3,817,582

← NewerPage 13 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.