Loongson Technology Corp. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	109.48	112.00	106.13	109.56	109.56	2,541,272
2023-02-03	108.85	113.63	107.56	111.00	111.00	3,856,199
2023-02-02	97.000	115.95	96.990	109.10	109.10	4,662,944
2023-02-01	95.650	97.350	94.800	96.700	96.700	1,991,563
2023-01-31	98.800	100.88	94.500	95.000	95.000	2,769,521
2023-01-30	101.08	103.00	98.460	99.490	99.490	3,014,861
2023-01-20	101.50	104.28	100.06	103.58	103.58	2,432,766
2023-01-19	90.480	105.50	90.330	101.50	101.50	4,415,345
2023-01-18	90.950	91.160	89.310	90.330	90.330	931,898
2023-01-17	88.120	90.900	88.000	90.210	90.210	2,082,438
2023-01-16	83.690	89.900	83.690	87.760	87.760	2,520,466
2023-01-13	83.950	84.650	83.580	83.770	83.770	628,398
2023-01-12	83.950	85.300	82.500	83.950	83.950	673,861
2023-01-11	87.450	87.980	83.000	83.900	83.900	1,450,993
2023-01-10	86.280	88.280	86.280	86.650	86.650	1,214,260
2023-01-09	86.000	88.000	85.460	86.280	86.280	1,176,708
2023-01-06	86.820	87.890	85.170	85.590	85.590	1,625,178
2023-01-05	87.700	88.240	86.410	86.820	86.820	1,386,084
2023-01-04	88.800	89.900	86.370	87.780	87.780	1,452,461
2023-01-03	85.500	89.300	83.880	88.700	88.700	2,244,877
2022-12-30	87.270	89.570	84.500	85.450	85.450	1,260,031
2022-12-29	85.000	89.500	84.910	86.600	86.600	1,422,854
2022-12-28	87.000	87.190	84.650	85.010	85.010	1,070,840
2022-12-27	85.600	87.810	85.160	86.970	86.970	1,214,883
2022-12-26	77.580	86.650	77.500	86.240	86.240	2,863,571
2022-12-23	81.330	82.470	78.670	78.790	78.790	1,302,244
2022-12-22	83.400	84.690	82.000	82.100	82.100	693,305
2022-12-21	85.500	86.000	83.000	83.360	83.360	840,692
2022-12-20	84.940	86.490	83.320	85.900	85.900	1,109,721
2022-12-19	89.690	89.800	84.500	85.000	85.000	1,481,290
2022-12-16	89.560	90.510	87.700	89.080	89.080	1,496,775
2022-12-15	84.800	92.060	84.350	89.560	89.560	2,900,504
2022-12-14	86.490	87.180	84.220	84.850	84.850	1,315,314
2022-12-13	87.370	87.370	83.500	83.860	83.860	987,008
2022-12-12	84.880	88.000	84.510	86.360	86.360	1,708,699
2022-12-09	81.210	86.450	81.210	85.040	85.040	2,274,734
2022-12-08	83.020	83.250	80.620	81.000	81.000	1,042,843
2022-12-07	82.320	83.390	81.110	82.850	82.850	844,824
2022-12-06	81.010	84.550	81.010	82.520	82.520	1,289,876
2022-12-05	83.000	83.150	81.050	81.750	81.750	1,002,220
2022-12-02	83.810	85.580	82.060	82.060	82.060	1,427,841
2022-12-01	83.000	85.580	82.350	83.810	83.810	1,433,353
2022-11-30	81.320	82.390	79.800	82.000	82.000	1,051,258
2022-11-29	80.550	81.860	80.100	81.260	81.260	920,645
2022-11-28	82.560	83.470	79.900	80.400	80.400	1,537,922
2022-11-25	84.000	85.990	83.010	83.600	83.600	870,577
2022-11-24	85.650	86.700	83.680	84.370	84.370	929,041
2022-11-23	85.500	86.400	83.280	85.590	85.590	1,164,429
2022-11-22	88.710	88.720	84.880	85.360	85.360	1,720,628
2022-11-21	87.520	89.960	87.000	88.150	88.150	1,038,769
2022-11-18	91.500	92.260	88.500	88.800	88.800	2,297,958
2022-11-17	88.200	93.120	86.500	92.870	92.870	3,198,632
2022-11-16	87.050	89.490	86.770	88.880	88.880	2,065,368
2022-11-15	83.600	88.500	83.090	87.490	87.490	2,815,984
2022-11-14	84.770	84.770	81.880	83.520	83.520	2,501,163
2022-11-11	86.500	88.200	84.680	85.200	85.200	2,122,528
2022-11-10	85.780	86.730	84.200	84.500	84.500	1,860,224
2022-11-09	89.950	90.300	85.900	85.910	85.910	2,852,522
2022-11-08	87.970	90.930	87.120	89.950	89.950	2,736,412
2022-11-07	90.000	92.800	87.770	88.670	88.670	3,124,643

← NewerPage 16 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.