Loongson Technology Corp. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 133.13 | 133.89 | 131.38 | 132.50 | 132.50 | 1,793,272 |
| 2025-04-24 | 133.14 | 135.83 | 132.71 | 133.13 | 133.13 | 2,016,127 |
| 2025-04-23 | 136.69 | 136.98 | 133.08 | 133.43 | 133.43 | 2,484,809 |
| 2025-04-22 | 136.79 | 136.98 | 134.60 | 136.08 | 136.08 | 2,125,006 |
| 2025-04-21 | 138.92 | 139.66 | 136.63 | 137.11 | 137.11 | 2,451,872 |
| 2025-04-18 | 135.90 | 140.98 | 135.68 | 139.10 | 139.10 | 3,146,702 |
| 2025-04-17 | 136.83 | 139.39 | 136.10 | 136.10 | 136.10 | 2,657,293 |
| 2025-04-16 | 139.50 | 140.00 | 135.68 | 137.65 | 137.65 | 2,773,953 |
| 2025-04-15 | 140.50 | 141.15 | 137.69 | 138.40 | 138.40 | 3,697,863 |
| 2025-04-14 | 142.39 | 143.60 | 139.03 | 141.52 | 141.52 | 4,535,849 |
| 2025-04-11 | 135.10 | 146.83 | 135.02 | 143.41 | 143.41 | 8,985,862 |
| 2025-04-10 | 137.00 | 139.90 | 135.59 | 136.11 | 136.11 | 4,926,482 |
| 2025-04-09 | 124.89 | 143.50 | 124.50 | 137.65 | 137.65 | 8,598,287 |
| 2025-04-08 | 124.90 | 127.80 | 122.48 | 126.50 | 126.50 | 4,305,866 |
| 2025-04-07 | 126.80 | 134.00 | 117.14 | 122.12 | 122.12 | 6,333,601 |
| 2025-04-03 | 127.05 | 130.45 | 125.05 | 129.75 | 129.75 | 2,448,682 |
| 2025-04-02 | 126.71 | 127.89 | 125.30 | 126.00 | 126.00 | 1,173,220 |
| 2025-04-01 | 125.19 | 128.88 | 125.00 | 126.66 | 126.66 | 1,886,514 |
| 2025-03-31 | 123.12 | 125.10 | 122.70 | 124.58 | 124.58 | 1,307,789 |
| 2025-03-28 | 125.00 | 126.35 | 123.65 | 123.65 | 123.65 | 1,221,730 |
| 2025-03-27 | 124.05 | 126.88 | 123.00 | 125.22 | 125.22 | 1,705,467 |
| 2025-03-26 | 125.78 | 126.60 | 124.01 | 124.05 | 124.05 | 1,606,115 |
| 2025-03-25 | 126.11 | 126.95 | 124.58 | 125.94 | 125.94 | 1,463,957 |
| 2025-03-24 | 124.85 | 126.99 | 124.31 | 126.35 | 126.35 | 2,351,915 |
| 2025-03-21 | 128.00 | 128.50 | 124.17 | 124.79 | 124.79 | 2,924,247 |
| 2025-03-20 | 132.60 | 133.75 | 128.50 | 128.50 | 128.50 | 3,527,760 |
| 2025-03-19 | 135.11 | 135.53 | 132.43 | 132.97 | 132.97 | 2,821,596 |
| 2025-03-18 | 136.50 | 138.98 | 136.02 | 136.32 | 136.32 | 2,214,734 |
| 2025-03-17 | 138.00 | 138.00 | 135.80 | 136.94 | 136.94 | 2,362,539 |
| 2025-03-14 | 136.05 | 138.41 | 135.50 | 137.86 | 137.86 | 3,357,080 |
| 2025-03-13 | 135.88 | 137.50 | 133.55 | 136.00 | 136.00 | 3,235,214 |
| 2025-03-12 | 137.30 | 139.00 | 135.10 | 135.10 | 135.10 | 3,127,679 |
| 2025-03-11 | 134.00 | 138.68 | 134.00 | 137.30 | 137.30 | 3,318,683 |
| 2025-03-10 | 134.31 | 137.49 | 133.02 | 136.44 | 136.44 | 3,388,229 |
| 2025-03-07 | 138.00 | 138.27 | 133.88 | 134.60 | 134.60 | 4,253,741 |
| 2025-03-06 | 138.00 | 140.99 | 136.88 | 139.00 | 139.00 | 5,239,935 |
| 2025-03-05 | 140.98 | 140.98 | 134.65 | 136.83 | 136.83 | 5,933,248 |
| 2025-03-04 | 131.01 | 145.36 | 131.00 | 141.70 | 141.70 | 8,017,301 |
| 2025-03-03 | 133.88 | 135.69 | 132.00 | 133.25 | 133.25 | 3,474,779 |
| 2025-02-28 | 139.50 | 139.50 | 131.32 | 132.58 | 132.58 | 6,199,061 |
| 2025-02-27 | 143.25 | 146.49 | 136.75 | 140.05 | 140.05 | 7,593,869 |
| 2025-02-26 | 141.40 | 146.00 | 138.00 | 143.95 | 143.95 | 8,032,987 |
| 2025-02-25 | 137.00 | 145.00 | 136.10 | 139.97 | 139.97 | 8,110,584 |
| 2025-02-24 | 136.11 | 139.78 | 134.21 | 138.88 | 138.88 | 7,813,904 |
| 2025-02-21 | 130.90 | 138.99 | 129.88 | 136.65 | 136.65 | 9,164,980 |
| 2025-02-20 | 131.37 | 131.88 | 128.03 | 130.20 | 130.20 | 4,160,635 |
| 2025-02-19 | 129.00 | 132.17 | 127.58 | 131.46 | 131.46 | 4,661,532 |
| 2025-02-18 | 131.80 | 134.20 | 127.77 | 128.93 | 128.93 | 4,372,693 |
| 2025-02-17 | 134.00 | 136.26 | 130.09 | 131.60 | 131.60 | 5,019,883 |
| 2025-02-14 | 130.60 | 135.80 | 129.30 | 133.20 | 133.20 | 4,581,907 |
| 2025-02-13 | 135.30 | 135.79 | 129.63 | 130.01 | 130.01 | 4,807,809 |
| 2025-02-12 | 134.51 | 137.20 | 133.18 | 135.16 | 135.16 | 5,152,570 |
| 2025-02-11 | 138.33 | 139.18 | 133.60 | 135.16 | 135.16 | 5,522,700 |
| 2025-02-10 | 136.88 | 141.21 | 135.00 | 138.69 | 138.69 | 8,975,563 |
| 2025-02-07 | 132.10 | 137.34 | 129.70 | 131.70 | 131.70 | 7,688,049 |
| 2025-02-06 | 121.21 | 136.12 | 120.50 | 132.98 | 132.98 | 8,625,159 |
| 2025-02-05 | 119.92 | 123.99 | 117.70 | 121.54 | 121.54 | 5,157,322 |
| 2025-01-27 | 121.15 | 122.00 | 116.80 | 116.88 | 116.88 | 2,886,133 |
| 2025-01-24 | 121.88 | 122.89 | 119.55 | 120.63 | 120.63 | 4,144,673 |
| 2025-01-23 | 119.40 | 126.38 | 118.80 | 121.70 | 121.70 | 5,590,853 |
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.