Loongson Technology Corp. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 136.21 | 137.49 | 131.69 | 134.15 | 134.15 | 5,799,672 |
| 2024-10-29 | 138.85 | 144.13 | 136.69 | 138.03 | 138.03 | 6,127,689 |
| 2024-10-28 | 139.30 | 139.30 | 136.30 | 138.35 | 138.35 | 3,451,350 |
| 2024-10-25 | 141.80 | 143.66 | 138.57 | 139.50 | 139.50 | 4,153,891 |
| 2024-10-24 | 138.79 | 142.99 | 138.58 | 139.95 | 139.95 | 3,967,319 |
| 2024-10-23 | 139.54 | 142.71 | 138.83 | 139.43 | 139.43 | 4,383,406 |
| 2024-10-22 | 146.60 | 147.00 | 139.78 | 141.96 | 141.96 | 7,555,550 |
| 2024-10-21 | 150.00 | 164.50 | 143.65 | 147.00 | 147.00 | 13,468,778 |
| 2024-10-18 | 129.60 | 158.00 | 128.50 | 151.00 | 151.00 | 13,819,551 |
| 2024-10-17 | 145.00 | 145.19 | 131.97 | 131.97 | 131.97 | 12,598,359 |
| 2024-10-16 | 121.00 | 122.93 | 119.63 | 121.00 | 121.00 | 3,682,868 |
| 2024-10-15 | 126.50 | 130.58 | 124.00 | 124.00 | 124.00 | 5,234,737 |
| 2024-10-14 | 124.00 | 130.09 | 121.52 | 127.43 | 127.43 | 5,754,337 |
| 2024-10-11 | 127.00 | 132.35 | 123.24 | 124.60 | 124.60 | 5,828,271 |
| 2024-10-10 | 144.00 | 144.97 | 128.31 | 131.08 | 131.08 | 9,214,665 |
| 2024-10-09 | 140.00 | 168.88 | 133.50 | 143.96 | 143.96 | 16,115,046 |
| 2024-10-08 | 143.54 | 143.54 | 135.99 | 143.54 | 143.54 | 11,848,612 |
| 2024-09-30 | 106.00 | 119.62 | 104.50 | 119.62 | 119.62 | 8,256,723 |
| 2024-09-27 | 95.990 | 100.51 | 95.290 | 99.680 | 99.680 | 2,171,224 |
| 2024-09-26 | 92.190 | 94.480 | 90.710 | 94.460 | 94.460 | 2,843,254 |
| 2024-09-25 | 92.500 | 93.830 | 91.800 | 91.970 | 91.970 | 2,579,902 |
| 2024-09-24 | 90.150 | 91.960 | 88.120 | 91.830 | 91.830 | 2,345,118 |
| 2024-09-23 | 89.510 | 91.860 | 89.280 | 89.690 | 89.690 | 1,422,145 |
| 2024-09-20 | 89.000 | 90.400 | 87.900 | 89.530 | 89.530 | 1,360,121 |
| 2024-09-19 | 87.790 | 89.480 | 86.800 | 88.850 | 88.850 | 1,405,883 |
| 2024-09-18 | 89.750 | 89.760 | 86.780 | 87.080 | 87.080 | 1,653,299 |
| 2024-09-13 | 91.900 | 93.870 | 88.260 | 89.800 | 89.800 | 2,606,038 |
| 2024-09-12 | 95.700 | 95.760 | 91.560 | 92.210 | 92.210 | 1,931,721 |
| 2024-09-11 | 92.700 | 95.550 | 91.820 | 95.100 | 95.100 | 1,873,638 |
| 2024-09-10 | 93.000 | 93.900 | 90.800 | 92.900 | 92.900 | 1,252,580 |
| 2024-09-09 | 93.470 | 94.450 | 92.020 | 93.000 | 93.000 | 1,309,048 |
| 2024-09-06 | 90.900 | 95.610 | 90.900 | 93.840 | 93.840 | 2,588,586 |
| 2024-09-05 | 91.880 | 93.080 | 89.860 | 91.090 | 91.090 | 1,422,598 |
| 2024-09-04 | 90.280 | 93.600 | 90.100 | 92.260 | 92.260 | 1,601,202 |
| 2024-09-03 | 89.630 | 92.480 | 89.620 | 91.170 | 91.170 | 1,560,935 |
| 2024-09-02 | 90.100 | 92.880 | 89.500 | 89.600 | 89.600 | 2,036,109 |
| 2024-08-30 | 86.220 | 92.290 | 86.220 | 90.960 | 90.960 | 2,932,977 |
| 2024-08-29 | 84.000 | 86.780 | 83.500 | 85.820 | 85.820 | 1,800,191 |
| 2024-08-28 | 87.270 | 87.540 | 83.830 | 84.640 | 84.640 | 2,630,747 |
| 2024-08-27 | 90.600 | 91.030 | 89.030 | 89.710 | 89.710 | 1,016,850 |
| 2024-08-26 | 91.000 | 91.800 | 90.220 | 90.400 | 90.400 | 1,091,957 |
| 2024-08-23 | 89.500 | 91.400 | 89.000 | 90.900 | 90.900 | 1,280,065 |
| 2024-08-22 | 91.490 | 92.410 | 89.800 | 90.100 | 90.100 | 1,752,265 |
| 2024-08-21 | 90.790 | 92.870 | 90.100 | 91.100 | 91.100 | 1,813,222 |
| 2024-08-20 | 95.390 | 95.500 | 90.580 | 91.040 | 91.040 | 3,085,872 |
| 2024-08-19 | 97.600 | 99.370 | 95.000 | 95.290 | 95.290 | 2,253,168 |
| 2024-08-16 | 97.710 | 99.390 | 97.660 | 98.040 | 98.040 | 1,889,122 |
| 2024-08-15 | 96.100 | 98.900 | 95.850 | 97.850 | 97.850 | 2,053,939 |
| 2024-08-14 | 97.000 | 98.860 | 95.810 | 97.050 | 97.050 | 2,024,455 |
| 2024-08-13 | 95.820 | 97.160 | 95.800 | 97.000 | 97.000 | 1,604,641 |
| 2024-08-12 | 94.000 | 97.190 | 94.000 | 95.700 | 95.700 | 1,828,371 |
| 2024-08-09 | 95.940 | 97.190 | 94.580 | 94.960 | 94.960 | 2,336,987 |
| 2024-08-08 | 95.100 | 96.570 | 93.130 | 94.480 | 94.480 | 3,041,793 |
| 2024-08-07 | 97.700 | 100.20 | 96.130 | 96.480 | 96.480 | 2,664,299 |
| 2024-08-06 | 99.600 | 99.770 | 94.400 | 97.700 | 97.700 | 3,369,368 |
| 2024-08-05 | 102.88 | 102.88 | 96.750 | 97.000 | 97.000 | 4,912,052 |
| 2024-08-02 | 101.94 | 105.68 | 100.97 | 102.90 | 102.90 | 5,352,683 |
| 2024-08-01 | 101.00 | 106.29 | 99.860 | 103.38 | 103.38 | 5,883,968 |
| 2024-07-31 | 96.750 | 103.00 | 95.810 | 101.13 | 101.13 | 4,709,638 |
| 2024-07-30 | 94.500 | 98.450 | 94.480 | 97.530 | 97.530 | 3,387,130 |
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.