Loongson Technology Corp. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	91.990	93.000	90.880	91.500	91.500	2,919,131
2026-10-21	91.450	92.600	91.220	91.650	91.650	1,945,274
2026-10-20	90.020	91.500	89.380	91.450	91.450	2,719,397
2026-10-19	88.880	91.500	88.500	91.060	91.060	2,152,614
2026-10-16	91.750	92.490	89.510	89.810	89.810	2,730,075
2026-10-15	86.780	90.980	86.540	90.460	90.460	3,829,039
2026-10-14	91.690	91.990	89.230	89.420	89.420	2,154,227
2026-10-13	91.600	92.870	89.700	91.820	91.820	2,856,038
2026-10-12	95.000	95.000	92.810	93.010	93.010	2,265,309
2026-10-09	94.400	96.060	91.380	95.830	95.830	3,795,934
2026-10-08	98.230	98.990	94.810	95.200	95.200	3,446,487
2026-09-30	100.53	100.88	97.970	98.100	98.100	2,717,123
2026-09-29	99.130	101.23	98.590	100.20	100.20	2,552,498
2026-09-28	104.00	104.00	99.730	99.910	99.910	3,769,520
2026-09-24	105.01	106.67	103.60	104.70	104.70	3,480,978
2026-09-23	107.61	108.30	105.22	105.85	105.85	4,867,731
2026-09-22	115.00	118.00	106.50	107.10	107.10	8,953,999
2026-09-21	103.79	105.54	103.44	104.58	104.58	3,459,401
2026-09-18	101.22	103.20	100.60	103.11	103.11	3,867,733
2026-09-17	98.490	100.95	98.490	99.900	99.900	2,647,711
2026-09-16	96.060	100.06	95.510	99.800	99.800	3,527,507
2026-09-15	96.210	97.800	95.760	96.200	96.200	2,270,949
2026-09-14	97.870	97.870	95.890	96.840	96.840	2,364,504
2026-09-11	98.980	99.910	97.000	98.500	98.500	4,111,616
2026-09-10	99.990	100.88	99.080	100.20	100.20	2,289,290
2026-09-09	103.79	104.29	100.41	101.00	101.00	3,321,279
2026-09-08	103.80	104.50	102.38	102.38	102.38	3,909,433
2026-09-07	102.05	107.50	100.14	105.48	105.48	6,166,698
2026-09-04	103.80	105.22	101.42	101.90	101.90	2,907,694
2026-09-03	104.23	104.45	102.55	103.25	103.25	1,927,008
2026-09-02	104.21	105.00	103.04	103.36	103.36	2,259,748
2026-09-01	107.20	108.30	105.55	105.80	105.80	2,454,835
2026-08-31	103.89	108.00	103.55	108.00	108.00	3,536,910
2026-08-28	106.80	108.52	106.10	106.20	106.20	2,708,205
2026-08-27	103.52	107.86	103.52	107.57	107.57	3,655,096
2026-08-26	103.18	104.60	102.81	103.01	103.01	2,291,014
2026-08-25	101.97	103.88	100.70	103.40	103.40	2,646,995
2026-08-24	107.07	107.07	101.50	102.73	102.73	4,548,996
2026-08-21	106.36	108.45	105.93	107.38	107.38	2,405,049
2026-08-20	107.77	111.54	106.81	107.00	107.00	3,535,747
2026-08-19	111.85	112.18	106.34	106.75	106.75	5,336,624
2026-08-18	113.49	114.50	110.60	113.77	113.77	4,625,628
2026-08-17	110.23	113.66	110.10	113.59	113.59	4,285,361
2026-08-14	110.92	111.42	108.36	110.65	110.65	3,639,762
2026-08-13	113.26	114.23	110.01	110.26	110.26	4,608,591
2026-08-12	111.05	113.33	110.70	112.70	112.70	3,675,342
2026-08-11	110.01	112.88	109.30	111.05	111.05	3,945,211
2026-08-10	112.09	112.23	109.21	111.07	111.07	3,690,471
2026-08-07	111.90	112.12	109.06	112.09	112.09	4,693,659
2026-08-06	112.22	113.78	110.17	111.55	111.55	4,689,710
2026-08-05	109.30	112.88	109.02	112.20	112.20	5,167,176
2026-08-04	108.37	110.30	107.74	109.72	109.72	4,053,314
2026-08-03	105.00	107.80	104.51	107.63	107.63	4,181,157
2026-07-31	107.00	107.35	104.41	106.36	106.36	6,783,267
2026-07-30	103.00	105.50	101.01	101.85	101.85	5,154,250
2026-07-29	104.99	105.98	100.68	104.68	104.68	5,936,437
2026-07-28	106.10	108.59	104.61	105.00	105.00	4,281,220
2026-07-27	107.03	109.44	103.90	108.91	108.91	5,166,930
2026-07-24	109.02	110.51	106.92	106.92	106.92	4,714,273
2026-07-23	114.32	114.61	110.60	110.77	110.77	4,933,814

Page 1 of 5 · 243 trading daysOlder →

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.