Loongson Technology Corp. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	98.780	104.80	97.600	102.33	102.33	5,509,857
2023-07-31	96.950	99.970	96.350	99.010	99.010	2,288,930
2023-07-28	97.230	98.780	95.330	96.860	96.860	1,528,550
2023-07-27	98.940	100.18	97.300	97.800	97.800	1,217,738
2023-07-26	100.13	100.69	98.810	99.050	99.050	1,149,423
2023-07-25	101.15	101.15	98.780	99.860	99.860	1,436,841
2023-07-24	98.090	101.65	97.900	98.950	98.950	2,341,906
2023-07-21	101.88	102.70	98.690	99.780	99.780	2,675,069
2023-07-20	105.40	106.76	101.72	102.39	102.39	2,367,460
2023-07-19	106.80	108.80	105.09	105.44	105.44	1,417,736
2023-07-18	107.29	108.62	106.08	106.70	106.70	1,326,504
2023-07-17	109.18	109.47	105.75	107.16	107.16	2,423,668
2023-07-14	111.60	112.55	109.02	109.10	109.10	2,304,909
2023-07-13	109.69	111.32	108.30	109.65	109.65	2,226,649
2023-07-12	116.06	116.50	109.70	109.95	109.95	2,413,003
2023-07-11	113.76	119.50	112.80	116.00	116.00	2,180,573
2023-07-10	112.90	115.49	112.80	113.99	113.99	867,738
2023-07-07	115.58	115.95	112.88	113.09	113.09	1,378,173
2023-07-06	116.20	118.28	115.90	116.00	116.00	1,002,469
2023-07-05	119.01	122.00	116.39	116.47	116.47	1,890,721
2023-07-04	116.90	121.50	114.65	120.08	120.08	2,013,250
2023-07-03	114.93	119.50	114.88	116.38	116.38	2,038,143
2023-06-30	115.81	117.36	113.35	114.79	114.79	1,814,143
2023-06-29	117.78	120.89	115.60	116.70	116.70	2,758,340
2023-06-28	124.07	124.84	111.29	120.40	120.40	5,319,282
2023-06-27	136.98	138.65	134.10	134.87	134.87	1,142,845
2023-06-26	135.00	142.96	133.99	137.53	137.53	2,148,839
2023-06-21	145.20	147.60	138.06	138.76	138.76	2,264,449
2023-06-20	146.50	150.36	142.67	148.69	148.69	2,764,011
2023-06-19	135.35	147.46	135.26	144.84	144.84	2,957,045
2023-06-16	135.01	137.50	132.00	136.15	136.15	1,804,425
2023-06-15	139.19	140.00	134.31	136.00	136.00	2,447,821
2023-06-14	141.55	142.80	138.00	142.55	142.55	2,073,152
2023-06-13	139.68	143.89	136.69	142.88	142.88	2,293,595
2023-06-12	144.30	146.87	137.61	139.50	139.50	2,062,242
2023-06-09	140.21	145.28	136.90	143.00	143.00	1,979,756
2023-06-08	142.45	143.42	138.76	140.00	140.00	1,379,187
2023-06-07	142.58	146.00	141.68	143.98	143.98	1,392,771
2023-06-06	150.57	152.80	145.56	146.00	146.00	1,571,019
2023-06-05	152.32	155.31	150.22	150.49	150.49	1,429,001
2023-06-02	157.77	158.70	150.31	152.00	152.00	1,664,680
2023-06-01	160.55	160.55	155.92	156.56	156.56	2,070,525
2023-05-31	161.00	165.58	157.00	163.00	163.00	2,200,495
2023-05-30	159.10	163.50	155.00	163.01	163.01	2,220,871
2023-05-29	160.00	164.25	158.10	161.68	161.68	2,300,157
2023-05-26	155.55	165.00	153.12	161.71	161.71	3,518,574
2023-05-25	140.99	157.68	138.57	157.68	157.68	3,430,376
2023-05-24	136.51	141.19	134.31	137.13	137.13	1,116,081
2023-05-23	142.30	143.25	137.76	137.76	137.76	1,019,039
2023-05-22	147.03	148.50	139.70	143.30	143.30	1,414,824
2023-05-19	144.17	150.50	144.17	147.17	147.17	2,056,876
2023-05-18	140.00	145.90	137.66	143.71	143.71	2,069,976
2023-05-17	133.30	146.88	132.80	140.49	140.49	2,410,641
2023-05-16	133.49	135.36	130.80	132.01	132.01	1,208,574
2023-05-15	133.33	136.25	131.61	133.35	133.35	1,518,988
2023-05-12	138.00	141.96	133.27	134.05	134.05	1,610,007
2023-05-11	137.91	142.88	137.60	140.58	140.58	1,500,657
2023-05-10	139.00	146.99	136.16	137.60	137.60	2,202,378
2023-05-09	138.75	145.00	135.71	140.70	140.70	2,211,337
2023-05-08	135.80	139.90	133.90	137.75	137.75	1,640,676

← NewerPage 14 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.