Loongson Technology Corp. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 121.96 | 121.96 | 116.00 | 118.35 | 118.35 | 5,908,488 |
| 2025-01-21 | 126.00 | 126.00 | 122.22 | 123.33 | 123.33 | 2,609,762 |
| 2025-01-20 | 123.68 | 125.95 | 123.68 | 124.88 | 124.88 | 3,176,873 |
| 2025-01-17 | 122.57 | 127.59 | 121.52 | 125.62 | 125.62 | 3,953,264 |
| 2025-01-16 | 125.80 | 127.58 | 121.50 | 123.71 | 123.71 | 3,733,134 |
| 2025-01-15 | 126.00 | 127.96 | 124.26 | 124.74 | 124.74 | 3,278,383 |
| 2025-01-14 | 123.30 | 126.57 | 121.20 | 126.56 | 126.56 | 4,009,903 |
| 2025-01-13 | 120.85 | 123.89 | 119.68 | 122.19 | 122.19 | 2,918,593 |
| 2025-01-10 | 122.50 | 128.30 | 122.03 | 123.00 | 123.00 | 4,779,505 |
| 2025-01-09 | 123.95 | 125.87 | 122.73 | 122.81 | 122.81 | 2,655,260 |
| 2025-01-08 | 124.88 | 126.98 | 121.23 | 124.70 | 124.70 | 3,465,557 |
| 2025-01-07 | 122.40 | 126.88 | 121.70 | 126.57 | 126.57 | 3,418,955 |
| 2025-01-06 | 123.68 | 124.80 | 120.80 | 122.00 | 122.00 | 2,464,380 |
| 2025-01-03 | 126.50 | 127.80 | 123.28 | 123.61 | 123.61 | 3,181,958 |
| 2025-01-02 | 131.08 | 132.00 | 124.20 | 126.00 | 126.00 | 4,473,763 |
| 2024-12-31 | 139.39 | 139.66 | 132.00 | 132.28 | 132.28 | 4,561,481 |
| 2024-12-30 | 139.98 | 142.50 | 138.18 | 138.39 | 138.39 | 4,157,168 |
| 2024-12-27 | 147.90 | 148.35 | 140.15 | 140.50 | 140.50 | 6,010,423 |
| 2024-12-26 | 145.60 | 148.70 | 142.99 | 147.90 | 147.90 | 5,326,267 |
| 2024-12-25 | 145.00 | 151.00 | 144.14 | 146.57 | 146.57 | 5,201,314 |
| 2024-12-24 | 143.92 | 145.00 | 139.41 | 143.29 | 143.29 | 4,663,306 |
| 2024-12-23 | 144.02 | 150.50 | 141.00 | 143.90 | 143.90 | 6,012,532 |
| 2024-12-20 | 141.54 | 146.66 | 140.53 | 143.98 | 143.98 | 5,538,845 |
| 2024-12-19 | 139.17 | 144.44 | 139.17 | 142.05 | 142.05 | 4,026,950 |
| 2024-12-18 | 140.00 | 142.60 | 139.16 | 142.01 | 142.01 | 3,715,239 |
| 2024-12-17 | 144.90 | 145.50 | 139.24 | 140.35 | 140.35 | 3,911,970 |
| 2024-12-16 | 152.60 | 154.36 | 144.39 | 144.78 | 144.78 | 6,161,529 |
| 2024-12-13 | 151.00 | 155.88 | 149.04 | 155.53 | 155.53 | 8,396,658 |
| 2024-12-12 | 151.80 | 155.99 | 150.21 | 152.50 | 152.50 | 3,921,645 |
| 2024-12-11 | 151.50 | 154.48 | 150.20 | 152.30 | 152.30 | 3,737,847 |
| 2024-12-10 | 162.18 | 162.18 | 152.12 | 152.16 | 152.16 | 5,213,692 |
| 2024-12-09 | 155.00 | 155.48 | 150.20 | 153.70 | 153.70 | 3,583,083 |
| 2024-12-06 | 158.62 | 159.92 | 152.50 | 155.78 | 155.78 | 4,708,582 |
| 2024-12-05 | 155.03 | 159.00 | 154.50 | 158.58 | 158.58 | 3,695,180 |
| 2024-12-04 | 164.20 | 167.60 | 155.51 | 157.12 | 157.12 | 6,245,829 |
| 2024-12-03 | 162.00 | 165.60 | 158.00 | 158.90 | 158.90 | 5,062,254 |
| 2024-12-02 | 167.00 | 167.88 | 160.30 | 162.00 | 162.00 | 6,303,872 |
| 2024-11-29 | 157.90 | 168.58 | 153.50 | 165.20 | 165.20 | 8,507,354 |
| 2024-11-28 | 156.00 | 166.80 | 153.70 | 159.50 | 159.50 | 8,657,334 |
| 2024-11-27 | 151.00 | 156.07 | 145.50 | 156.00 | 156.00 | 6,835,021 |
| 2024-11-26 | 145.12 | 158.95 | 145.01 | 152.79 | 152.79 | 6,932,607 |
| 2024-11-25 | 144.28 | 148.55 | 141.88 | 146.08 | 146.08 | 5,797,826 |
| 2024-11-22 | 153.00 | 154.89 | 144.00 | 144.78 | 144.78 | 5,823,850 |
| 2024-11-21 | 148.90 | 157.18 | 148.50 | 154.00 | 154.00 | 6,737,125 |
| 2024-11-20 | 146.91 | 153.00 | 144.90 | 150.44 | 150.44 | 5,983,424 |
| 2024-11-19 | 139.00 | 146.50 | 137.23 | 145.00 | 145.00 | 4,238,029 |
| 2024-11-18 | 138.50 | 143.86 | 135.18 | 138.20 | 138.20 | 4,370,626 |
| 2024-11-15 | 146.30 | 147.70 | 138.08 | 138.08 | 138.08 | 5,608,709 |
| 2024-11-14 | 153.00 | 153.90 | 145.40 | 146.30 | 146.30 | 6,167,639 |
| 2024-11-13 | 149.49 | 158.90 | 148.60 | 155.70 | 155.70 | 8,282,245 |
| 2024-11-12 | 151.09 | 156.00 | 148.28 | 149.95 | 149.95 | 8,075,125 |
| 2024-11-11 | 144.40 | 153.35 | 144.40 | 151.40 | 151.40 | 11,282,989 |
| 2024-11-08 | 149.99 | 154.50 | 140.18 | 141.72 | 141.72 | 11,155,185 |
| 2024-11-07 | 139.00 | 152.88 | 138.00 | 148.50 | 148.50 | 8,459,983 |
| 2024-11-06 | 134.45 | 144.21 | 132.60 | 139.99 | 139.99 | 8,843,788 |
| 2024-11-05 | 129.84 | 135.50 | 128.30 | 133.00 | 133.00 | 5,775,071 |
| 2024-11-04 | 126.50 | 130.41 | 125.90 | 129.23 | 129.23 | 3,205,687 |
| 2024-11-01 | 136.28 | 137.40 | 127.00 | 127.82 | 127.82 | 5,678,268 |
| 2024-10-31 | 134.25 | 139.62 | 134.21 | 137.62 | 137.62 | 5,846,396 |
| 2024-10-30 | 136.21 | 137.49 | 131.69 | 134.15 | 134.15 | 5,799,672 |
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.