Loongson Technology Corp. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 88.700 | 90.000 | 86.750 | 88.100 | 88.100 | 3,023,118 |
| 2022-11-03 | 88.010 | 91.460 | 88.010 | 88.920 | 88.920 | 2,401,676 |
| 2022-11-02 | 88.800 | 92.290 | 87.870 | 89.350 | 89.350 | 2,762,966 |
| 2022-11-01 | 91.850 | 91.850 | 88.500 | 90.110 | 90.110 | 2,964,814 |
| 2022-10-31 | 88.000 | 93.600 | 88.000 | 91.880 | 91.880 | 3,956,052 |
| 2022-10-28 | 87.020 | 92.330 | 86.500 | 86.870 | 86.870 | 3,342,768 |
| 2022-10-27 | 92.750 | 93.960 | 89.080 | 90.000 | 90.000 | 4,015,595 |
| 2022-10-26 | 91.600 | 96.000 | 90.000 | 93.610 | 93.610 | 3,827,297 |
| 2022-10-25 | 86.150 | 95.300 | 85.900 | 91.700 | 91.700 | 4,672,707 |
| 2022-10-24 | 85.000 | 90.950 | 84.510 | 87.500 | 87.500 | 3,705,161 |
| 2022-10-21 | 85.830 | 86.600 | 83.500 | 86.100 | 86.100 | 2,738,208 |
| 2022-10-20 | 80.450 | 87.350 | 79.890 | 87.140 | 87.140 | 5,359,400 |
| 2022-10-19 | 80.810 | 83.600 | 80.310 | 80.580 | 80.580 | 1,892,673 |
| 2022-10-18 | 82.670 | 83.050 | 80.510 | 81.740 | 81.740 | 2,228,947 |
| 2022-10-17 | 81.850 | 84.880 | 80.600 | 82.710 | 82.710 | 2,801,997 |
| 2022-10-14 | 82.600 | 83.000 | 79.420 | 81.950 | 81.950 | 2,974,211 |
| 2022-10-13 | 79.180 | 84.680 | 77.880 | 82.280 | 82.280 | 4,570,687 |
| 2022-10-12 | 69.000 | 82.180 | 68.210 | 80.000 | 80.000 | 4,505,063 |
| 2022-10-11 | 68.480 | 69.300 | 66.420 | 68.480 | 68.480 | 1,076,637 |
| 2022-10-10 | 71.870 | 71.870 | 67.730 | 67.930 | 67.930 | 1,348,958 |
| 2022-09-30 | 74.860 | 75.200 | 70.000 | 70.580 | 70.580 | 1,817,314 |
| 2022-09-29 | 76.450 | 76.700 | 74.260 | 74.860 | 74.860 | 1,507,542 |
| 2022-09-28 | 80.000 | 80.000 | 75.770 | 75.840 | 75.840 | 1,975,766 |
| 2022-09-27 | 77.960 | 80.200 | 77.900 | 80.200 | 80.200 | 1,614,555 |
| 2022-09-26 | 79.100 | 80.790 | 77.250 | 77.930 | 77.930 | 1,479,568 |
| 2022-09-23 | 82.060 | 82.580 | 78.000 | 80.080 | 80.080 | 2,235,646 |
| 2022-09-22 | 77.700 | 83.930 | 77.700 | 82.030 | 82.030 | 3,265,333 |
| 2022-09-21 | 77.710 | 79.440 | 77.000 | 77.950 | 77.950 | 1,477,798 |
| 2022-09-20 | 78.190 | 79.340 | 77.180 | 78.690 | 78.690 | 1,829,029 |
| 2022-09-19 | 81.800 | 83.300 | 78.200 | 78.650 | 78.650 | 2,727,159 |
| 2022-09-16 | 77.070 | 83.970 | 77.070 | 81.030 | 81.030 | 4,130,666 |
| 2022-09-15 | 81.470 | 81.550 | 77.070 | 77.810 | 77.810 | 2,148,854 |
| 2022-09-14 | 78.600 | 82.170 | 78.580 | 81.290 | 81.290 | 1,828,896 |
| 2022-09-13 | 80.300 | 82.430 | 80.000 | 80.320 | 80.320 | 1,231,451 |
| 2022-09-09 | 81.850 | 81.880 | 78.430 | 80.300 | 80.300 | 1,267,557 |
| 2022-09-08 | 81.160 | 81.850 | 80.360 | 81.280 | 81.280 | 1,423,779 |
| 2022-09-07 | 78.870 | 82.970 | 78.400 | 81.160 | 81.160 | 2,811,854 |
| 2022-09-06 | 78.510 | 79.390 | 77.470 | 78.030 | 78.030 | 1,526,358 |
| 2022-09-05 | 80.320 | 80.580 | 78.030 | 78.240 | 78.240 | 2,428,533 |
| 2022-09-02 | 77.580 | 85.600 | 76.000 | 81.440 | 81.440 | 4,342,242 |
| 2022-09-01 | 77.610 | 83.500 | 77.610 | 78.000 | 78.000 | 4,870,990 |
| 2022-08-31 | 78.000 | 79.490 | 73.600 | 73.840 | 73.840 | 4,386,096 |
| 2022-08-30 | 81.500 | 84.400 | 80.500 | 83.900 | 83.900 | 1,801,361 |
| 2022-08-29 | 79.500 | 82.880 | 79.000 | 81.460 | 81.460 | 1,165,226 |
| 2022-08-26 | 83.000 | 83.790 | 80.820 | 81.260 | 81.260 | 1,397,630 |
| 2022-08-25 | 81.800 | 83.790 | 80.000 | 83.220 | 83.220 | 2,244,955 |
| 2022-08-24 | 86.080 | 86.160 | 81.600 | 81.600 | 81.600 | 2,707,822 |
| 2022-08-23 | 85.020 | 86.650 | 84.800 | 86.080 | 86.080 | 1,487,798 |
| 2022-08-22 | 88.010 | 88.370 | 84.300 | 85.850 | 85.850 | 2,713,054 |
| 2022-08-19 | 89.000 | 90.880 | 88.500 | 88.500 | 88.500 | 2,495,586 |
| 2022-08-18 | 88.070 | 90.540 | 87.410 | 89.000 | 89.000 | 2,611,699 |
| 2022-08-17 | 89.750 | 90.290 | 87.660 | 88.260 | 88.260 | 2,423,900 |
| 2022-08-16 | 90.000 | 91.500 | 89.500 | 89.990 | 89.990 | 2,208,055 |
| 2022-08-15 | 90.250 | 93.270 | 89.210 | 90.650 | 90.650 | 3,616,620 |
| 2022-08-12 | 96.200 | 97.700 | 90.070 | 90.220 | 90.220 | 4,942,834 |
| 2022-08-11 | 95.500 | 97.900 | 94.700 | 96.370 | 96.370 | 3,152,086 |
| 2022-08-10 | 96.000 | 98.220 | 95.000 | 95.520 | 95.520 | 3,833,513 |
| 2022-08-09 | 97.570 | 98.500 | 94.080 | 97.380 | 97.380 | 4,222,297 |
| 2022-08-08 | 103.64 | 105.80 | 95.180 | 97.780 | 97.780 | 8,063,912 |
| 2022-08-05 | 90.000 | 107.64 | 89.700 | 107.64 | 107.64 | 10,455,611 |
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.