Loongson Technology Corp. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 130.70 | 131.88 | 130.20 | 131.49 | 131.49 | 2,648,614 |
| 2025-07-23 | 130.52 | 131.91 | 129.10 | 130.56 | 130.56 | 3,575,084 |
| 2025-07-22 | 130.33 | 131.78 | 130.23 | 130.50 | 130.50 | 2,699,509 |
| 2025-07-21 | 131.80 | 131.97 | 130.10 | 130.81 | 130.81 | 2,165,821 |
| 2025-07-18 | 131.03 | 131.99 | 130.50 | 130.80 | 130.80 | 2,293,949 |
| 2025-07-17 | 131.40 | 131.70 | 129.66 | 131.29 | 131.29 | 3,239,348 |
| 2025-07-16 | 131.60 | 132.89 | 130.11 | 131.98 | 131.98 | 2,797,802 |
| 2025-07-15 | 133.00 | 133.59 | 130.81 | 131.21 | 131.21 | 2,576,576 |
| 2025-07-14 | 133.02 | 134.28 | 131.65 | 133.15 | 133.15 | 2,069,228 |
| 2025-07-11 | 131.41 | 133.86 | 131.13 | 133.00 | 133.00 | 3,064,588 |
| 2025-07-10 | 131.56 | 132.87 | 130.82 | 131.95 | 131.95 | 1,972,190 |
| 2025-07-09 | 134.00 | 134.39 | 131.38 | 131.60 | 131.60 | 3,520,453 |
| 2025-07-08 | 134.20 | 134.76 | 132.78 | 134.69 | 134.69 | 3,896,238 |
| 2025-07-07 | 134.07 | 136.36 | 132.80 | 134.35 | 134.35 | 3,338,747 |
| 2025-07-04 | 134.00 | 136.97 | 132.70 | 132.95 | 132.95 | 4,481,068 |
| 2025-07-03 | 139.00 | 139.98 | 134.30 | 134.94 | 134.94 | 5,703,374 |
| 2025-07-02 | 142.97 | 144.24 | 139.08 | 139.08 | 139.08 | 7,045,881 |
| 2025-07-01 | 133.01 | 149.42 | 133.01 | 141.97 | 141.97 | 12,241,853 |
| 2025-06-30 | 137.97 | 141.31 | 133.18 | 133.39 | 133.39 | 10,232,573 |
| 2025-06-27 | 146.88 | 146.89 | 137.01 | 139.01 | 139.01 | 15,121,064 |
| 2025-06-26 | 124.29 | 125.38 | 122.35 | 122.41 | 122.41 | 2,479,260 |
| 2025-06-25 | 123.51 | 124.10 | 121.68 | 124.10 | 124.10 | 2,068,287 |
| 2025-06-24 | 120.80 | 123.58 | 120.31 | 122.89 | 122.89 | 1,995,766 |
| 2025-06-23 | 121.00 | 121.46 | 118.80 | 120.60 | 120.60 | 1,544,584 |
| 2025-06-20 | 120.06 | 121.98 | 119.50 | 120.76 | 120.76 | 1,211,265 |
| 2025-06-19 | 119.35 | 121.40 | 119.02 | 120.65 | 120.65 | 1,565,069 |
| 2025-06-18 | 118.94 | 120.11 | 118.55 | 119.46 | 119.46 | 1,204,113 |
| 2025-06-17 | 120.45 | 121.30 | 118.05 | 118.95 | 118.95 | 1,720,878 |
| 2025-06-16 | 122.11 | 122.11 | 120.22 | 120.71 | 120.71 | 2,298,018 |
| 2025-06-13 | 122.00 | 123.46 | 120.06 | 123.12 | 123.12 | 8,004,891 |
| 2025-06-12 | 122.65 | 123.49 | 121.80 | 121.99 | 121.99 | 2,640,359 |
| 2025-06-11 | 125.01 | 125.89 | 123.03 | 123.11 | 123.11 | 2,432,266 |
| 2025-06-10 | 130.90 | 130.90 | 124.27 | 125.44 | 125.44 | 3,234,663 |
| 2025-06-09 | 129.51 | 131.24 | 128.52 | 130.80 | 130.80 | 2,511,771 |
| 2025-06-06 | 129.89 | 130.50 | 126.81 | 129.97 | 129.97 | 2,665,859 |
| 2025-06-05 | 130.87 | 131.00 | 129.40 | 130.00 | 130.00 | 2,508,985 |
| 2025-06-04 | 131.46 | 132.50 | 129.70 | 130.26 | 130.26 | 2,589,291 |
| 2025-06-03 | 129.46 | 133.98 | 128.01 | 132.05 | 132.05 | 4,742,745 |
| 2025-05-30 | 124.02 | 129.46 | 122.87 | 129.46 | 129.46 | 2,173,579 |
| 2025-05-29 | 123.02 | 124.88 | 122.01 | 124.88 | 124.88 | 1,359,900 |
| 2025-05-28 | 125.24 | 125.75 | 122.39 | 123.19 | 123.19 | 1,105,294 |
| 2025-05-27 | 124.00 | 125.99 | 123.48 | 124.96 | 124.96 | 1,346,625 |
| 2025-05-26 | 123.10 | 126.50 | 123.10 | 124.78 | 124.78 | 2,801,362 |
| 2025-05-23 | 122.15 | 122.71 | 120.40 | 120.40 | 120.40 | 1,121,027 |
| 2025-05-22 | 121.43 | 123.69 | 120.80 | 122.61 | 122.61 | 1,440,729 |
| 2025-05-21 | 122.35 | 122.35 | 119.02 | 122.00 | 122.00 | 1,687,427 |
| 2025-05-20 | 123.06 | 123.27 | 122.22 | 122.35 | 122.35 | 925,191 |
| 2025-05-19 | 121.60 | 123.30 | 121.20 | 123.09 | 123.09 | 1,263,811 |
| 2025-05-16 | 122.00 | 122.64 | 120.64 | 121.00 | 121.00 | 1,113,024 |
| 2025-05-15 | 122.05 | 122.92 | 121.50 | 122.00 | 122.00 | 997,751 |
| 2025-05-14 | 122.86 | 123.37 | 121.71 | 122.63 | 122.63 | 1,570,712 |
| 2025-05-13 | 124.50 | 124.50 | 121.59 | 121.96 | 121.96 | 1,917,441 |
| 2025-05-12 | 121.16 | 125.00 | 121.16 | 123.98 | 123.98 | 3,916,991 |
| 2025-05-09 | 131.90 | 132.45 | 128.36 | 129.64 | 129.64 | 1,779,533 |
| 2025-05-08 | 131.45 | 132.58 | 131.12 | 132.00 | 132.00 | 1,178,193 |
| 2025-05-07 | 133.20 | 134.50 | 131.31 | 132.00 | 132.00 | 1,781,173 |
| 2025-05-06 | 130.63 | 132.98 | 130.02 | 132.24 | 132.24 | 1,868,689 |
| 2025-04-30 | 127.50 | 131.50 | 127.50 | 129.79 | 129.79 | 2,144,295 |
| 2025-04-29 | 129.82 | 129.82 | 125.00 | 127.70 | 127.70 | 2,824,819 |
| 2025-04-28 | 132.18 | 135.50 | 132.00 | 134.16 | 134.16 | 1,464,643 |
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.