Loongson Technology Corp. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 139.00 | 143.64 | 135.57 | 136.55 | 136.55 | 2,308,961 |
| 2023-05-04 | 150.58 | 152.49 | 138.66 | 139.80 | 139.80 | 2,795,398 |
| 2023-04-28 | 142.90 | 152.73 | 142.02 | 150.58 | 150.58 | 3,016,416 |
| 2023-04-27 | 158.20 | 166.00 | 142.77 | 142.77 | 142.77 | 4,129,740 |
| 2023-04-26 | 168.00 | 169.60 | 151.66 | 162.50 | 162.50 | 4,984,335 |
| 2023-04-25 | 156.72 | 183.70 | 154.56 | 173.73 | 173.73 | 4,937,772 |
| 2023-04-24 | 150.00 | 161.41 | 149.52 | 157.11 | 157.11 | 2,834,952 |
| 2023-04-21 | 167.80 | 168.00 | 152.00 | 152.00 | 152.00 | 4,286,090 |
| 2023-04-20 | 160.24 | 171.99 | 159.00 | 169.48 | 169.48 | 4,542,118 |
| 2023-04-19 | 153.00 | 165.00 | 153.00 | 159.21 | 159.21 | 4,323,665 |
| 2023-04-18 | 154.73 | 156.58 | 150.01 | 152.11 | 152.11 | 2,343,083 |
| 2023-04-17 | 155.02 | 160.00 | 154.00 | 156.57 | 156.57 | 2,015,249 |
| 2023-04-14 | 158.00 | 159.98 | 149.60 | 158.58 | 158.58 | 2,824,973 |
| 2023-04-13 | 161.00 | 166.39 | 154.53 | 157.45 | 157.45 | 2,914,757 |
| 2023-04-12 | 152.44 | 163.22 | 149.10 | 162.88 | 162.88 | 3,523,661 |
| 2023-04-11 | 158.00 | 162.30 | 152.00 | 154.01 | 154.01 | 3,364,688 |
| 2023-04-10 | 159.00 | 171.00 | 153.34 | 160.02 | 160.02 | 5,075,403 |
| 2023-04-07 | 150.25 | 154.44 | 149.24 | 153.00 | 153.00 | 2,558,840 |
| 2023-04-06 | 156.00 | 165.48 | 150.88 | 151.01 | 151.01 | 4,322,545 |
| 2023-04-04 | 154.98 | 172.00 | 152.23 | 157.50 | 157.50 | 4,835,708 |
| 2023-04-03 | 148.48 | 154.78 | 142.00 | 153.29 | 153.29 | 3,801,087 |
| 2023-03-31 | 144.00 | 148.00 | 141.50 | 146.61 | 146.61 | 2,389,876 |
| 2023-03-30 | 146.50 | 147.53 | 141.40 | 143.28 | 143.28 | 2,743,953 |
| 2023-03-29 | 135.20 | 151.48 | 133.72 | 146.50 | 146.50 | 4,880,825 |
| 2023-03-28 | 139.00 | 139.97 | 133.50 | 134.18 | 134.18 | 2,638,761 |
| 2023-03-27 | 142.35 | 145.35 | 137.00 | 139.99 | 139.99 | 3,415,945 |
| 2023-03-24 | 144.80 | 150.42 | 140.34 | 145.06 | 145.06 | 3,263,017 |
| 2023-03-23 | 137.37 | 149.64 | 137.00 | 145.34 | 145.34 | 3,478,949 |
| 2023-03-22 | 132.79 | 141.96 | 131.77 | 138.88 | 138.88 | 3,546,959 |
| 2023-03-21 | 135.38 | 136.65 | 129.97 | 133.46 | 133.46 | 3,183,099 |
| 2023-03-20 | 134.00 | 139.82 | 132.10 | 136.65 | 136.65 | 3,781,925 |
| 2023-03-17 | 121.00 | 137.54 | 119.88 | 134.17 | 134.17 | 4,640,924 |
| 2023-03-16 | 119.89 | 123.00 | 119.50 | 119.70 | 119.70 | 1,773,405 |
| 2023-03-15 | 121.00 | 123.80 | 119.70 | 121.23 | 121.23 | 2,133,130 |
| 2023-03-14 | 116.35 | 123.90 | 114.07 | 121.67 | 121.67 | 3,516,350 |
| 2023-03-13 | 112.00 | 117.26 | 111.67 | 117.06 | 117.06 | 2,795,382 |
| 2023-03-10 | 113.57 | 115.76 | 109.50 | 110.61 | 110.61 | 3,351,280 |
| 2023-03-09 | 115.90 | 116.98 | 113.70 | 114.97 | 114.97 | 1,783,576 |
| 2023-03-08 | 112.91 | 116.00 | 112.60 | 115.15 | 115.15 | 1,539,293 |
| 2023-03-07 | 120.07 | 120.70 | 112.10 | 113.10 | 113.10 | 3,051,560 |
| 2023-03-06 | 121.40 | 122.20 | 118.51 | 120.72 | 120.72 | 2,596,322 |
| 2023-03-03 | 116.66 | 128.00 | 112.63 | 122.80 | 122.80 | 4,025,104 |
| 2023-03-02 | 119.00 | 119.85 | 115.20 | 115.50 | 115.50 | 1,772,176 |
| 2023-03-01 | 115.80 | 120.50 | 114.90 | 119.65 | 119.65 | 2,004,504 |
| 2023-02-28 | 117.88 | 119.90 | 113.16 | 116.00 | 116.00 | 1,874,126 |
| 2023-02-27 | 120.10 | 122.00 | 116.00 | 117.00 | 117.00 | 1,579,823 |
| 2023-02-24 | 117.10 | 122.92 | 116.80 | 119.04 | 119.04 | 2,088,897 |
| 2023-02-23 | 115.90 | 121.88 | 113.11 | 118.68 | 118.68 | 2,400,090 |
| 2023-02-22 | 112.00 | 117.94 | 111.53 | 115.75 | 115.75 | 1,638,068 |
| 2023-02-21 | 114.70 | 117.80 | 111.80 | 113.88 | 113.88 | 1,766,214 |
| 2023-02-20 | 111.85 | 116.00 | 110.67 | 114.70 | 114.70 | 1,993,115 |
| 2023-02-17 | 115.75 | 117.04 | 110.68 | 112.49 | 112.49 | 2,547,720 |
| 2023-02-16 | 122.00 | 123.77 | 115.00 | 116.00 | 116.00 | 3,811,899 |
| 2023-02-15 | 120.12 | 125.79 | 117.27 | 122.30 | 122.30 | 3,833,548 |
| 2023-02-14 | 118.29 | 123.25 | 114.00 | 121.89 | 121.89 | 4,040,621 |
| 2023-02-13 | 112.28 | 124.00 | 112.11 | 118.05 | 118.05 | 3,862,376 |
| 2023-02-10 | 113.33 | 118.80 | 112.00 | 113.91 | 113.91 | 3,777,993 |
| 2023-02-09 | 105.53 | 113.99 | 104.62 | 113.00 | 113.00 | 3,753,795 |
| 2023-02-08 | 118.03 | 119.58 | 105.60 | 106.50 | 106.50 | 3,839,333 |
| 2023-02-07 | 110.00 | 119.47 | 108.01 | 115.16 | 115.16 | 3,611,254 |
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.