Loongson Technology Corp. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 141.50 | 142.59 | 138.86 | 140.79 | 140.79 | 5,480,446 |
| 2025-10-24 | 137.88 | 140.88 | 136.55 | 140.51 | 140.51 | 5,863,720 |
| 2025-10-23 | 136.68 | 136.90 | 133.60 | 136.20 | 136.20 | 3,230,468 |
| 2025-10-22 | 136.50 | 139.08 | 134.84 | 136.68 | 136.68 | 3,823,905 |
| 2025-10-21 | 135.70 | 138.00 | 134.12 | 137.80 | 137.80 | 4,626,718 |
| 2025-10-20 | 137.05 | 138.23 | 133.90 | 134.91 | 134.91 | 4,640,195 |
| 2025-10-17 | 142.84 | 143.19 | 135.15 | 135.35 | 135.35 | 5,661,743 |
| 2025-10-16 | 146.50 | 146.50 | 142.06 | 142.63 | 142.63 | 4,688,186 |
| 2025-10-15 | 147.05 | 148.00 | 143.80 | 146.50 | 146.50 | 5,311,591 |
| 2025-10-14 | 151.74 | 153.00 | 146.00 | 147.48 | 147.48 | 6,914,161 |
| 2025-10-13 | 140.01 | 154.30 | 140.01 | 151.61 | 151.61 | 9,701,796 |
| 2025-10-10 | 156.00 | 156.00 | 144.40 | 145.32 | 145.32 | 11,486,277 |
| 2025-10-09 | 158.00 | 162.09 | 156.82 | 158.29 | 158.29 | 9,535,508 |
| 2025-09-30 | 159.00 | 160.64 | 156.40 | 157.80 | 157.80 | 6,930,611 |
| 2025-09-29 | 156.50 | 160.60 | 153.02 | 157.98 | 157.98 | 7,777,686 |
| 2025-09-26 | 159.95 | 164.40 | 154.77 | 154.86 | 154.86 | 9,565,804 |
| 2025-09-25 | 161.42 | 164.00 | 159.68 | 160.20 | 160.20 | 9,095,709 |
| 2025-09-24 | 158.21 | 167.00 | 156.50 | 162.42 | 162.42 | 14,616,180 |
| 2025-09-23 | 155.55 | 161.40 | 152.00 | 159.00 | 159.00 | 14,598,444 |
| 2025-09-22 | 145.00 | 160.40 | 142.10 | 157.15 | 157.15 | 17,102,115 |
| 2025-09-19 | 150.80 | 154.50 | 145.60 | 146.10 | 146.10 | 11,403,603 |
| 2025-09-18 | 146.78 | 152.87 | 142.45 | 145.00 | 145.00 | 16,027,378 |
| 2025-09-17 | 146.00 | 147.00 | 141.90 | 143.41 | 143.41 | 14,115,159 |
| 2025-09-16 | 135.00 | 156.24 | 134.10 | 149.59 | 149.59 | 22,215,952 |
| 2025-09-15 | 132.00 | 132.78 | 129.08 | 130.20 | 130.20 | 5,883,062 |
| 2025-09-12 | 128.40 | 131.98 | 128.00 | 130.00 | 130.00 | 7,595,340 |
| 2025-09-11 | 123.90 | 130.00 | 123.11 | 129.44 | 129.44 | 8,168,066 |
| 2025-09-10 | 124.35 | 125.20 | 123.65 | 123.91 | 123.91 | 3,994,343 |
| 2025-09-09 | 125.70 | 126.30 | 123.21 | 123.80 | 123.80 | 4,430,963 |
| 2025-09-08 | 126.26 | 127.21 | 124.60 | 126.17 | 126.17 | 5,633,235 |
| 2025-09-05 | 125.71 | 127.64 | 123.77 | 127.16 | 127.16 | 5,675,379 |
| 2025-09-04 | 133.33 | 134.12 | 123.77 | 125.61 | 125.61 | 9,027,218 |
| 2025-09-03 | 137.35 | 139.09 | 132.90 | 133.80 | 133.80 | 5,912,902 |
| 2025-09-02 | 143.10 | 145.00 | 136.50 | 137.33 | 137.33 | 8,766,897 |
| 2025-09-01 | 144.01 | 147.49 | 141.20 | 144.86 | 144.86 | 9,494,989 |
| 2025-08-29 | 147.00 | 147.00 | 140.78 | 142.60 | 142.60 | 10,655,597 |
| 2025-08-28 | 140.00 | 153.80 | 138.38 | 150.10 | 150.10 | 14,712,964 |
| 2025-08-27 | 143.20 | 148.78 | 142.02 | 142.13 | 142.13 | 10,972,639 |
| 2025-08-26 | 143.00 | 144.54 | 141.00 | 142.43 | 142.43 | 7,135,843 |
| 2025-08-25 | 145.99 | 153.37 | 142.20 | 145.55 | 145.55 | 13,241,951 |
| 2025-08-22 | 136.18 | 145.62 | 135.80 | 143.85 | 143.85 | 14,078,778 |
| 2025-08-21 | 135.43 | 138.86 | 133.41 | 134.06 | 134.06 | 6,630,637 |
| 2025-08-20 | 131.50 | 136.55 | 131.09 | 135.68 | 135.68 | 7,777,142 |
| 2025-08-19 | 133.23 | 135.84 | 131.01 | 132.34 | 132.34 | 5,900,985 |
| 2025-08-18 | 132.84 | 134.34 | 131.08 | 133.23 | 133.23 | 6,526,372 |
| 2025-08-15 | 129.79 | 134.18 | 127.79 | 132.38 | 132.38 | 6,352,227 |
| 2025-08-14 | 128.01 | 135.86 | 128.01 | 130.32 | 130.32 | 9,585,939 |
| 2025-08-13 | 127.48 | 128.45 | 126.63 | 127.90 | 127.90 | 4,320,779 |
| 2025-08-12 | 126.72 | 130.50 | 125.61 | 128.28 | 128.28 | 5,919,972 |
| 2025-08-11 | 125.20 | 126.99 | 125.16 | 126.17 | 126.17 | 2,728,639 |
| 2025-08-08 | 129.00 | 129.00 | 125.53 | 125.56 | 125.56 | 4,984,062 |
| 2025-08-07 | 129.21 | 131.74 | 127.00 | 129.80 | 129.80 | 4,808,310 |
| 2025-08-06 | 129.00 | 130.10 | 128.59 | 129.50 | 129.50 | 2,664,679 |
| 2025-08-05 | 130.55 | 130.56 | 128.30 | 129.29 | 129.29 | 3,650,129 |
| 2025-08-04 | 130.31 | 131.27 | 129.65 | 130.62 | 130.62 | 2,300,240 |
| 2025-08-01 | 131.36 | 133.55 | 129.80 | 130.30 | 130.30 | 2,919,397 |
| 2025-07-31 | 130.33 | 134.55 | 129.99 | 131.22 | 131.22 | 5,055,230 |
| 2025-07-30 | 134.70 | 134.70 | 130.45 | 131.05 | 131.05 | 3,649,353 |
| 2025-07-29 | 133.43 | 136.68 | 132.60 | 135.00 | 135.00 | 3,984,674 |
| 2025-07-28 | 135.19 | 135.20 | 133.12 | 133.78 | 133.78 | 3,213,982 |
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.