Loongson Technology Corp. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 147.46 | 159.75 | 146.39 | 150.66 | 150.66 | 17,066,355 |
| 2026-04-22 | 139.57 | 143.48 | 138.90 | 142.91 | 142.91 | 5,393,383 |
| 2026-04-21 | 143.00 | 143.00 | 138.60 | 139.77 | 139.77 | 5,947,008 |
| 2026-04-20 | 144.99 | 147.67 | 143.64 | 143.96 | 143.96 | 6,216,167 |
| 2026-04-17 | 146.50 | 149.68 | 144.60 | 144.77 | 144.77 | 9,678,891 |
| 2026-04-16 | 141.96 | 143.20 | 139.98 | 141.58 | 141.58 | 5,698,732 |
| 2026-04-15 | 142.00 | 145.72 | 140.23 | 141.70 | 141.70 | 8,060,822 |
| 2026-04-14 | 138.99 | 144.02 | 138.06 | 141.90 | 141.90 | 8,970,597 |
| 2026-04-13 | 133.05 | 142.10 | 133.05 | 138.00 | 138.00 | 9,343,910 |
| 2026-04-10 | 134.38 | 136.58 | 132.87 | 133.20 | 133.20 | 5,793,229 |
| 2026-04-09 | 131.66 | 135.11 | 131.02 | 132.36 | 132.36 | 5,170,374 |
| 2026-04-08 | 130.84 | 133.56 | 130.28 | 133.48 | 133.48 | 5,893,059 |
| 2026-04-07 | 127.28 | 129.49 | 126.97 | 127.11 | 127.11 | 2,973,790 |
| 2026-04-03 | 128.88 | 129.67 | 127.06 | 127.08 | 127.08 | 3,002,600 |
| 2026-04-02 | 132.83 | 132.83 | 127.61 | 128.36 | 128.36 | 3,950,141 |
| 2026-04-01 | 133.50 | 134.45 | 132.21 | 133.38 | 133.38 | 3,545,886 |
| 2026-03-31 | 134.03 | 135.33 | 130.51 | 130.55 | 130.55 | 3,707,160 |
| 2026-03-30 | 135.20 | 135.89 | 133.02 | 134.55 | 134.55 | 3,653,109 |
| 2026-03-27 | 134.00 | 139.01 | 133.90 | 137.55 | 137.55 | 5,028,013 |
| 2026-03-26 | 145.00 | 145.20 | 138.73 | 139.73 | 139.73 | 6,069,961 |
| 2026-03-25 | 136.02 | 142.47 | 135.80 | 138.85 | 138.85 | 6,338,109 |
| 2026-03-24 | 135.02 | 136.83 | 133.10 | 136.02 | 136.02 | 4,141,096 |
| 2026-03-23 | 135.64 | 137.74 | 131.80 | 132.57 | 132.57 | 5,478,262 |
| 2026-03-20 | 145.30 | 145.48 | 138.91 | 138.91 | 138.91 | 5,433,981 |
| 2026-03-19 | 145.00 | 146.38 | 144.00 | 144.40 | 144.40 | 4,014,640 |
| 2026-03-18 | 145.08 | 148.77 | 145.08 | 147.65 | 147.65 | 5,269,579 |
| 2026-03-17 | 153.08 | 154.00 | 144.87 | 145.03 | 145.03 | 7,748,247 |
| 2026-03-16 | 145.60 | 155.50 | 141.67 | 155.50 | 155.50 | 10,017,869 |
| 2026-03-13 | 147.29 | 148.47 | 143.60 | 145.15 | 145.15 | 6,481,595 |
| 2026-03-12 | 151.68 | 155.44 | 148.00 | 149.33 | 149.33 | 6,252,144 |
| 2026-03-11 | 156.00 | 157.85 | 151.94 | 151.97 | 151.97 | 7,599,197 |
| 2026-03-10 | 160.45 | 160.45 | 154.22 | 157.00 | 157.00 | 12,119,025 |
| 2026-03-09 | 153.28 | 162.80 | 150.23 | 160.30 | 160.30 | 17,469,751 |
| 2026-03-06 | 143.78 | 149.96 | 142.60 | 149.96 | 149.96 | 5,548,376 |
| 2026-03-05 | 145.66 | 146.60 | 143.60 | 144.59 | 144.59 | 4,358,215 |
| 2026-03-04 | 143.00 | 146.38 | 141.48 | 142.15 | 142.15 | 5,637,507 |
| 2026-03-03 | 155.10 | 155.50 | 144.00 | 144.47 | 144.47 | 8,166,524 |
| 2026-03-02 | 155.88 | 158.46 | 152.75 | 154.30 | 154.30 | 7,304,855 |
| 2026-02-27 | 155.40 | 160.99 | 154.12 | 158.73 | 158.73 | 7,121,085 |
| 2026-02-26 | 160.00 | 160.00 | 154.47 | 157.35 | 157.35 | 8,660,755 |
| 2026-02-25 | 158.80 | 161.99 | 156.01 | 160.00 | 160.00 | 6,450,657 |
| 2026-02-24 | 161.00 | 161.09 | 154.16 | 157.79 | 157.79 | 5,986,646 |
| 2026-02-13 | 159.09 | 162.90 | 158.09 | 158.51 | 158.51 | 5,807,413 |
| 2026-02-12 | 157.00 | 161.89 | 154.88 | 161.00 | 161.00 | 7,755,090 |
| 2026-02-11 | 158.00 | 160.19 | 156.58 | 157.00 | 157.00 | 4,551,837 |
| 2026-02-10 | 159.83 | 165.98 | 158.52 | 158.94 | 158.94 | 7,500,880 |
| 2026-02-09 | 160.31 | 167.77 | 155.81 | 162.65 | 162.65 | 11,259,509 |
| 2026-02-06 | 152.32 | 159.35 | 150.13 | 158.20 | 158.20 | 7,709,456 |
| 2026-02-05 | 153.10 | 155.80 | 152.80 | 154.28 | 154.28 | 4,572,993 |
| 2026-02-04 | 161.45 | 161.45 | 153.98 | 156.40 | 156.40 | 8,852,011 |
| 2026-02-03 | 164.16 | 165.18 | 159.21 | 164.70 | 164.70 | 7,834,775 |
| 2026-02-02 | 166.00 | 167.09 | 159.80 | 159.80 | 159.80 | 8,036,914 |
| 2026-01-30 | 166.90 | 170.69 | 163.03 | 167.29 | 167.29 | 10,158,512 |
| 2026-01-29 | 177.00 | 180.80 | 167.90 | 168.08 | 168.08 | 12,367,941 |
| 2026-01-28 | 181.00 | 183.50 | 172.20 | 173.98 | 173.98 | 12,718,684 |
| 2026-01-27 | 176.22 | 183.12 | 171.25 | 181.72 | 181.72 | 15,417,806 |
| 2026-01-26 | 188.00 | 199.89 | 176.11 | 177.80 | 177.80 | 17,985,178 |
| 2026-01-23 | 185.86 | 194.80 | 178.52 | 193.00 | 193.00 | 24,142,757 |
| 2026-01-22 | 198.00 | 203.05 | 185.00 | 193.38 | 193.38 | 29,627,096 |
| 2026-01-21 | 153.04 | 177.72 | 153.04 | 177.72 | 177.72 | 13,064,280 |
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.