Loongson Technology Corp. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 150.44 | 159.85 | 146.80 | 148.10 | 148.10 | 13,658,212 |
| 2026-01-19 | 144.88 | 149.53 | 141.90 | 146.70 | 146.70 | 10,078,521 |
| 2026-01-16 | 148.23 | 150.50 | 143.00 | 145.04 | 145.04 | 12,995,535 |
| 2026-01-15 | 160.96 | 166.15 | 150.43 | 152.45 | 152.45 | 11,739,136 |
| 2026-01-14 | 150.78 | 172.51 | 150.56 | 163.85 | 163.85 | 19,674,667 |
| 2026-01-13 | 160.00 | 160.80 | 147.90 | 148.30 | 148.30 | 9,970,999 |
| 2026-01-12 | 139.99 | 164.17 | 139.76 | 162.50 | 162.50 | 15,810,823 |
| 2026-01-09 | 138.20 | 140.30 | 137.76 | 139.99 | 139.99 | 4,298,189 |
| 2026-01-08 | 137.52 | 141.98 | 136.36 | 139.50 | 139.50 | 5,281,706 |
| 2026-01-07 | 136.14 | 138.50 | 135.35 | 137.26 | 137.26 | 4,190,371 |
| 2026-01-06 | 135.81 | 136.90 | 134.65 | 136.14 | 136.14 | 3,479,673 |
| 2026-01-05 | 133.01 | 135.17 | 132.91 | 135.17 | 135.17 | 3,563,633 |
| 2025-12-31 | 132.85 | 133.85 | 131.05 | 132.11 | 132.11 | 2,040,636 |
| 2025-12-30 | 133.25 | 134.29 | 132.38 | 133.00 | 133.00 | 2,404,729 |
| 2025-12-29 | 133.77 | 135.70 | 133.18 | 133.65 | 133.65 | 2,523,003 |
| 2025-12-26 | 135.90 | 136.28 | 133.85 | 133.97 | 133.97 | 2,971,891 |
| 2025-12-25 | 136.91 | 138.11 | 135.80 | 136.35 | 136.35 | 2,298,182 |
| 2025-12-24 | 136.00 | 137.39 | 134.98 | 137.30 | 137.30 | 2,489,891 |
| 2025-12-23 | 136.64 | 137.75 | 134.95 | 135.70 | 135.70 | 2,861,422 |
| 2025-12-22 | 137.96 | 138.20 | 135.67 | 136.63 | 136.63 | 4,662,647 |
| 2025-12-19 | 139.72 | 141.30 | 138.70 | 140.28 | 140.28 | 2,348,600 |
| 2025-12-18 | 140.99 | 142.40 | 139.38 | 139.38 | 139.38 | 2,524,421 |
| 2025-12-17 | 141.50 | 143.08 | 138.00 | 142.19 | 142.19 | 4,229,656 |
| 2025-12-16 | 143.18 | 147.77 | 142.35 | 143.15 | 143.15 | 4,546,572 |
| 2025-12-15 | 143.00 | 146.08 | 142.48 | 143.30 | 143.30 | 3,795,261 |
| 2025-12-12 | 135.87 | 147.10 | 133.47 | 145.40 | 145.40 | 12,315,569 |
| 2025-12-11 | 133.78 | 138.83 | 133.02 | 136.00 | 136.00 | 5,284,812 |
| 2025-12-10 | 132.00 | 134.48 | 130.00 | 134.37 | 134.37 | 3,498,536 |
| 2025-12-09 | 132.21 | 133.80 | 131.54 | 132.46 | 132.46 | 2,414,006 |
| 2025-12-08 | 131.85 | 133.42 | 131.03 | 133.00 | 133.00 | 2,681,203 |
| 2025-12-05 | 132.00 | 133.59 | 129.23 | 131.85 | 131.85 | 2,603,360 |
| 2025-12-04 | 130.30 | 132.99 | 129.01 | 132.60 | 132.60 | 2,452,935 |
| 2025-12-03 | 131.95 | 132.34 | 130.00 | 130.70 | 130.70 | 1,980,261 |
| 2025-12-02 | 134.30 | 134.58 | 131.20 | 132.14 | 132.14 | 2,530,146 |
| 2025-12-01 | 132.96 | 134.96 | 131.88 | 134.69 | 134.69 | 3,218,612 |
| 2025-11-28 | 130.30 | 132.55 | 129.81 | 132.25 | 132.25 | 2,259,094 |
| 2025-11-27 | 131.94 | 133.60 | 130.51 | 130.77 | 130.77 | 3,141,222 |
| 2025-11-26 | 130.50 | 132.38 | 129.58 | 131.66 | 131.66 | 3,091,947 |
| 2025-11-25 | 130.52 | 133.21 | 129.50 | 130.52 | 130.52 | 2,947,248 |
| 2025-11-24 | 127.01 | 130.48 | 125.67 | 130.00 | 130.00 | 2,961,055 |
| 2025-11-21 | 126.51 | 129.98 | 125.60 | 126.45 | 126.45 | 3,550,457 |
| 2025-11-20 | 130.80 | 131.00 | 128.00 | 128.00 | 128.00 | 1,887,421 |
| 2025-11-19 | 130.00 | 130.64 | 128.00 | 129.90 | 129.90 | 2,441,132 |
| 2025-11-18 | 130.00 | 131.37 | 129.50 | 130.25 | 130.25 | 2,253,914 |
| 2025-11-17 | 129.50 | 130.71 | 128.88 | 130.39 | 130.39 | 1,898,218 |
| 2025-11-14 | 131.35 | 132.19 | 129.20 | 129.20 | 129.20 | 2,470,554 |
| 2025-11-13 | 130.74 | 132.88 | 130.00 | 132.35 | 132.35 | 2,440,233 |
| 2025-11-12 | 133.22 | 133.22 | 130.00 | 131.18 | 131.18 | 2,657,566 |
| 2025-11-11 | 133.99 | 134.80 | 132.66 | 132.99 | 132.99 | 2,669,614 |
| 2025-11-10 | 134.99 | 135.47 | 131.85 | 132.65 | 132.65 | 3,134,166 |
| 2025-11-07 | 135.21 | 135.65 | 133.06 | 133.68 | 133.68 | 2,862,419 |
| 2025-11-06 | 134.38 | 137.38 | 133.88 | 136.61 | 136.61 | 3,990,803 |
| 2025-11-05 | 132.78 | 133.81 | 131.60 | 132.64 | 132.64 | 2,834,608 |
| 2025-11-04 | 135.90 | 136.48 | 133.40 | 134.13 | 134.13 | 2,597,360 |
| 2025-11-03 | 137.30 | 137.32 | 133.60 | 135.64 | 135.64 | 4,239,864 |
| 2025-10-31 | 138.89 | 140.25 | 136.50 | 137.93 | 137.93 | 4,527,331 |
| 2025-10-30 | 140.93 | 144.80 | 138.18 | 139.62 | 139.62 | 5,828,963 |
| 2025-10-29 | 139.62 | 141.88 | 138.80 | 140.49 | 140.49 | 5,298,478 |
| 2025-10-28 | 140.00 | 144.68 | 139.15 | 141.95 | 141.95 | 5,607,963 |
| 2025-10-27 | 141.50 | 142.59 | 138.86 | 140.79 | 140.79 | 5,480,446 |
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.