Loongson Technology Corp. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 115.00 | 117.98 | 113.00 | 114.03 | 114.03 | 6,548,945 |
| 2026-07-21 | 114.00 | 118.48 | 108.00 | 117.47 | 117.47 | 8,790,519 |
| 2026-07-20 | 115.51 | 116.80 | 106.61 | 114.11 | 114.11 | 8,087,539 |
| 2026-07-17 | 125.60 | 126.20 | 113.90 | 114.30 | 114.30 | 9,336,288 |
| 2026-07-16 | 127.36 | 132.05 | 125.52 | 126.48 | 126.48 | 7,117,428 |
| 2026-07-15 | 133.83 | 135.68 | 128.04 | 129.00 | 129.00 | 6,635,351 |
| 2026-07-14 | 140.50 | 141.00 | 127.00 | 133.84 | 133.84 | 10,820,433 |
| 2026-07-13 | 146.03 | 149.40 | 138.23 | 138.50 | 138.50 | 9,234,855 |
| 2026-07-10 | 149.00 | 153.89 | 147.03 | 147.10 | 147.10 | 11,516,490 |
| 2026-07-09 | 140.00 | 150.36 | 136.98 | 149.91 | 149.91 | 11,795,847 |
| 2026-07-08 | 141.00 | 143.79 | 136.20 | 140.00 | 140.00 | 7,219,118 |
| 2026-07-07 | 138.50 | 145.50 | 137.50 | 140.30 | 140.30 | 7,778,670 |
| 2026-07-06 | 137.20 | 143.00 | 133.37 | 140.13 | 140.13 | 10,409,528 |
| 2026-07-03 | 143.63 | 145.00 | 136.00 | 136.03 | 136.03 | 11,173,085 |
| 2026-07-02 | 148.00 | 151.35 | 142.85 | 144.49 | 144.49 | 9,610,409 |
| 2026-07-01 | 155.82 | 158.63 | 150.26 | 152.20 | 152.20 | 12,049,536 |
| 2026-06-30 | 146.60 | 154.90 | 145.48 | 154.67 | 154.67 | 11,879,336 |
| 2026-06-29 | 144.93 | 148.33 | 141.11 | 146.90 | 146.90 | 9,162,599 |
| 2026-06-26 | 150.00 | 150.12 | 141.71 | 144.92 | 144.92 | 10,970,157 |
| 2026-06-25 | 145.23 | 152.63 | 144.70 | 152.18 | 152.18 | 14,422,317 |
| 2026-06-24 | 141.01 | 146.96 | 139.00 | 146.51 | 146.51 | 10,569,954 |
| 2026-06-23 | 143.40 | 148.00 | 140.80 | 142.09 | 142.09 | 8,843,475 |
| 2026-06-22 | 146.47 | 148.68 | 141.01 | 144.88 | 144.88 | 10,872,119 |
| 2026-06-18 | 143.00 | 148.55 | 142.00 | 146.49 | 146.49 | 10,804,565 |
| 2026-06-17 | 140.15 | 143.80 | 137.51 | 143.50 | 143.50 | 8,637,590 |
| 2026-06-16 | 142.05 | 143.90 | 140.28 | 142.20 | 142.20 | 7,119,342 |
| 2026-06-15 | 141.80 | 144.23 | 140.40 | 143.34 | 143.34 | 9,292,478 |
| 2026-06-12 | 139.60 | 146.71 | 137.01 | 140.56 | 140.56 | 15,557,364 |
| 2026-06-11 | 133.00 | 136.88 | 131.30 | 135.69 | 135.69 | 8,500,380 |
| 2026-06-10 | 131.20 | 141.57 | 131.20 | 134.55 | 134.55 | 11,064,976 |
| 2026-06-09 | 132.00 | 132.76 | 128.60 | 132.60 | 132.60 | 7,105,318 |
| 2026-06-08 | 130.65 | 133.98 | 129.02 | 129.88 | 129.88 | 7,616,957 |
| 2026-06-05 | 138.15 | 140.88 | 135.58 | 136.08 | 136.08 | 7,287,281 |
| 2026-06-04 | 138.78 | 142.28 | 138.00 | 140.21 | 140.21 | 6,144,684 |
| 2026-06-03 | 139.11 | 144.87 | 138.52 | 140.88 | 140.88 | 9,827,957 |
| 2026-06-02 | 145.70 | 145.70 | 137.66 | 140.09 | 140.09 | 9,807,181 |
| 2026-06-01 | 148.71 | 151.60 | 144.01 | 144.23 | 144.23 | 9,611,279 |
| 2026-05-29 | 157.50 | 160.06 | 144.00 | 145.80 | 145.80 | 12,288,452 |
| 2026-05-28 | 154.49 | 159.55 | 153.70 | 156.05 | 156.05 | 11,419,898 |
| 2026-05-27 | 162.00 | 163.40 | 152.01 | 153.62 | 153.62 | 12,236,625 |
| 2026-05-26 | 162.38 | 162.66 | 156.02 | 159.67 | 159.67 | 11,172,390 |
| 2026-05-25 | 160.00 | 166.82 | 157.00 | 164.60 | 164.60 | 14,225,757 |
| 2026-05-22 | 160.98 | 161.79 | 157.00 | 160.40 | 160.40 | 10,217,838 |
| 2026-05-21 | 172.41 | 174.32 | 156.50 | 157.31 | 157.31 | 16,500,275 |
| 2026-05-20 | 161.80 | 168.48 | 161.57 | 166.00 | 166.00 | 12,982,095 |
| 2026-05-19 | 157.87 | 164.32 | 154.00 | 164.28 | 164.28 | 10,438,008 |
| 2026-05-18 | 158.51 | 163.88 | 157.38 | 158.57 | 158.57 | 8,688,789 |
| 2026-05-15 | 165.02 | 167.50 | 158.10 | 159.98 | 159.98 | 12,330,672 |
| 2026-05-14 | 175.18 | 176.06 | 165.00 | 165.02 | 165.02 | 13,321,424 |
| 2026-05-13 | 169.20 | 176.19 | 166.89 | 175.50 | 175.50 | 14,257,463 |
| 2026-05-12 | 178.00 | 184.70 | 172.30 | 175.10 | 175.10 | 17,192,181 |
| 2026-05-11 | 182.50 | 184.68 | 178.08 | 179.10 | 179.10 | 17,426,582 |
| 2026-05-08 | 179.10 | 179.80 | 172.89 | 173.82 | 173.82 | 14,416,146 |
| 2026-05-07 | 184.17 | 188.00 | 180.00 | 183.46 | 183.46 | 16,852,328 |
| 2026-05-06 | 177.50 | 194.70 | 177.10 | 180.91 | 180.91 | 25,842,137 |
| 2026-04-30 | 158.88 | 167.88 | 157.67 | 166.23 | 166.23 | 18,731,477 |
| 2026-04-29 | 151.00 | 156.85 | 146.18 | 155.92 | 155.92 | 13,071,866 |
| 2026-04-28 | 156.00 | 162.36 | 153.80 | 155.62 | 155.62 | 11,750,283 |
| 2026-04-27 | 160.00 | 165.00 | 157.08 | 159.31 | 159.31 | 16,175,207 |
| 2026-04-24 | 162.00 | 163.46 | 153.86 | 153.86 | 153.86 | 18,342,123 |
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.