Lontium Semiconductor Corp. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 52.650 | 53.550 | 51.940 | 52.730 | 28.151 | 1,001,378 |
| 2024-07-24 | 54.250 | 55.150 | 52.810 | 53.160 | 28.381 | 1,401,596 |
| 2024-07-23 | 58.150 | 58.150 | 54.710 | 54.750 | 29.230 | 1,558,950 |
| 2024-07-22 | 57.070 | 58.530 | 56.510 | 58.230 | 31.087 | 2,504,401 |
| 2024-07-19 | 53.500 | 57.960 | 53.480 | 56.770 | 30.308 | 2,598,068 |
| 2024-07-18 | 54.610 | 55.570 | 52.620 | 54.660 | 29.182 | 2,061,124 |
| 2024-07-17 | 58.480 | 58.480 | 56.060 | 56.100 | 29.950 | 1,466,410 |
| 2024-07-16 | 54.590 | 59.400 | 54.390 | 57.760 | 30.837 | 2,944,907 |
| 2024-07-15 | 55.300 | 56.090 | 53.920 | 54.420 | 29.053 | 1,314,131 |
| 2024-07-12 | 55.970 | 56.400 | 54.810 | 55.680 | 29.726 | 1,229,719 |
| 2024-07-11 | 57.000 | 57.700 | 55.450 | 56.460 | 30.143 | 1,631,588 |
| 2024-07-10 | 53.770 | 55.270 | 53.510 | 54.630 | 29.166 | 1,172,584 |
| 2024-07-09 | 51.440 | 54.400 | 51.410 | 53.950 | 28.803 | 1,125,804 |
| 2024-07-08 | 52.500 | 54.230 | 51.530 | 52.190 | 27.863 | 1,285,846 |
| 2024-07-05 | 51.220 | 52.990 | 50.000 | 52.340 | 27.943 | 1,128,652 |
| 2024-07-04 | 53.220 | 53.980 | 51.010 | 51.220 | 27.345 | 1,163,191 |
| 2024-07-03 | 52.550 | 54.220 | 52.250 | 53.120 | 28.359 | 1,024,381 |
| 2024-07-02 | 55.000 | 55.000 | 52.920 | 53.250 | 28.429 | 1,488,734 |
| 2024-07-01 | 57.280 | 57.280 | 53.350 | 55.120 | 29.427 | 1,965,625 |
| 2024-06-28 | 56.410 | 58.800 | 56.370 | 57.300 | 30.591 | 1,358,504 |
| 2024-06-27 | 57.940 | 59.170 | 56.830 | 56.990 | 30.425 | 1,241,809 |
| 2024-06-26 | 55.320 | 58.370 | 54.880 | 57.800 | 30.858 | 1,063,460 |
| 2024-06-25 | 58.010 | 58.160 | 54.600 | 55.500 | 29.630 | 1,444,817 |
| 2024-06-24 | 59.600 | 61.700 | 57.720 | 57.790 | 30.853 | 1,856,352 |
| 2024-06-21 | 58.870 | 60.340 | 57.660 | 59.690 | 31.867 | 1,490,363 |
| 2024-06-20 | 58.900 | 61.800 | 58.120 | 59.670 | 31.856 | 2,381,610 |
| 2024-06-19 | 58.650 | 59.350 | 57.350 | 58.560 | 31.264 | 1,219,703 |
| 2024-06-18 | 58.500 | 59.480 | 58.110 | 58.620 | 31.296 | 1,104,652 |
| 2024-06-17 | 57.580 | 59.550 | 57.580 | 58.500 | 31.232 | 1,395,284 |
| 2024-06-14 | 58.500 | 58.880 | 57.000 | 58.840 | 31.413 | 1,440,269 |
| 2024-06-13 | 57.290 | 59.880 | 56.710 | 58.450 | 31.205 | 2,060,618 |
| 2024-06-12 | 56.500 | 57.390 | 55.880 | 56.510 | 30.169 | 1,010,964 |
| 2024-06-11 | 53.000 | 56.900 | 52.330 | 56.600 | 30.217 | 1,285,433 |
| 2024-06-07 | 55.930 | 55.930 | 52.890 | 53.520 | 28.573 | 1,321,704 |
| 2024-06-06 | 56.850 | 57.940 | 53.580 | 55.000 | 29.363 | 1,273,197 |
| 2024-06-05 | 57.970 | 58.580 | 56.620 | 56.800 | 30.324 | 962,872 |
| 2024-06-04 | 55.860 | 57.960 | 54.000 | 57.680 | 30.794 | 1,644,504 |
| 2024-06-03 | 56.300 | 57.180 | 55.800 | 56.280 | 30.046 | 1,345,757 |
| 2024-05-31 | 83.920 | 85.670 | 83.630 | 84.460 | 29.718 | 1,395,317 |
| 2024-05-30 | 83.300 | 84.600 | 81.770 | 83.920 | 29.528 | 1,051,998 |
| 2024-05-29 | 82.980 | 84.380 | 82.710 | 83.090 | 29.236 | 806,272 |
| 2024-05-28 | 84.500 | 85.910 | 82.590 | 82.960 | 29.190 | 1,076,020 |
| 2024-05-27 | 80.590 | 85.440 | 80.100 | 84.910 | 29.876 | 1,671,699 |
| 2024-05-24 | 82.510 | 83.830 | 79.840 | 79.910 | 28.117 | 1,166,810 |
| 2024-05-23 | 84.500 | 85.300 | 82.660 | 82.800 | 29.134 | 732,551 |
| 2024-05-22 | 84.310 | 85.660 | 83.700 | 85.390 | 30.045 | 700,004 |
| 2024-05-21 | 84.500 | 85.900 | 83.440 | 84.700 | 29.803 | 685,391 |
| 2024-05-20 | 84.400 | 85.340 | 83.500 | 84.980 | 29.901 | 808,877 |
| 2024-05-17 | 83.780 | 84.500 | 82.150 | 84.500 | 29.732 | 1,147,185 |
| 2024-05-16 | 83.540 | 86.480 | 83.540 | 84.150 | 29.609 | 1,295,996 |
| 2024-05-15 | 82.340 | 84.300 | 82.000 | 83.190 | 29.271 | 772,941 |
| 2024-05-14 | 83.750 | 84.790 | 81.510 | 82.310 | 28.962 | 1,156,349 |
| 2024-05-13 | 86.110 | 86.550 | 82.500 | 82.780 | 29.127 | 1,199,508 |
| 2024-05-10 | 88.990 | 89.170 | 86.420 | 86.790 | 30.538 | 958,945 |
| 2024-05-09 | 88.920 | 90.440 | 87.700 | 88.820 | 31.252 | 1,322,853 |
| 2024-05-08 | 89.890 | 89.980 | 87.900 | 88.190 | 31.031 | 787,444 |
| 2024-05-07 | 90.510 | 90.900 | 89.020 | 89.890 | 31.629 | 991,209 |
| 2024-05-06 | 90.960 | 92.880 | 90.040 | 90.890 | 31.980 | 1,637,032 |
| 2024-04-30 | 92.260 | 92.910 | 90.110 | 90.480 | 31.836 | 1,471,467 |
| 2024-04-29 | 92.010 | 93.050 | 90.940 | 92.260 | 32.463 | 1,352,981 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-15 | 1.4560 CNY |
| 2025-04-25 | 0.9100 CNY |
| 2024-06-03 | 2.0758 CNY |
| 2023-06-09 | 0.3000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.