Lontium Semiconductor Corp. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 91.000 | 92.400 | 90.000 | 91.960 | 32.357 | 1,658,654 |
| 2024-04-25 | 89.880 | 92.170 | 88.330 | 91.500 | 32.195 | 1,704,625 |
| 2024-04-24 | 86.800 | 90.700 | 86.200 | 89.850 | 31.615 | 1,888,472 |
| 2024-04-23 | 88.190 | 89.850 | 85.880 | 86.340 | 30.380 | 1,992,730 |
| 2024-04-22 | 82.990 | 89.450 | 81.180 | 89.100 | 31.351 | 2,557,780 |
| 2024-04-19 | 83.900 | 85.900 | 82.000 | 83.330 | 29.320 | 1,546,969 |
| 2024-04-18 | 86.000 | 88.880 | 85.030 | 85.900 | 30.225 | 2,333,481 |
| 2024-04-17 | 77.550 | 89.000 | 77.550 | 89.000 | 31.316 | 2,186,618 |
| 2024-04-16 | 79.340 | 80.320 | 74.820 | 75.500 | 26.565 | 2,022,301 |
| 2024-04-15 | 80.580 | 81.880 | 78.670 | 80.950 | 28.483 | 2,017,379 |
| 2024-04-12 | 79.880 | 82.840 | 79.880 | 80.470 | 28.314 | 1,114,843 |
| 2024-04-11 | 81.360 | 83.980 | 79.300 | 79.560 | 27.994 | 1,271,301 |
| 2024-04-10 | 83.480 | 84.200 | 81.110 | 81.310 | 28.610 | 886,320 |
| 2024-04-09 | 82.190 | 83.750 | 81.800 | 83.380 | 29.338 | 576,002 |
| 2024-04-08 | 86.500 | 86.500 | 81.770 | 81.970 | 28.842 | 772,828 |
| 2024-04-03 | 88.520 | 88.520 | 84.220 | 84.810 | 29.841 | 1,343,462 |
| 2024-04-02 | 88.890 | 89.520 | 87.700 | 88.380 | 31.097 | 869,275 |
| 2024-04-01 | 89.300 | 91.800 | 87.200 | 88.890 | 31.277 | 1,294,045 |
| 2024-03-29 | 84.630 | 86.600 | 84.200 | 86.560 | 30.457 | 473,454 |
| 2024-03-28 | 84.020 | 87.400 | 82.550 | 85.220 | 29.986 | 900,852 |
| 2024-03-27 | 87.700 | 87.720 | 82.000 | 82.000 | 28.852 | 791,476 |
| 2024-03-26 | 89.180 | 91.100 | 86.810 | 87.520 | 30.795 | 993,213 |
| 2024-03-25 | 92.060 | 92.950 | 89.100 | 89.180 | 31.379 | 728,263 |
| 2024-03-22 | 94.000 | 95.180 | 91.000 | 92.020 | 32.378 | 1,206,094 |
| 2024-03-21 | 96.160 | 96.360 | 92.480 | 93.600 | 32.934 | 1,513,571 |
| 2024-03-20 | 97.020 | 97.830 | 94.340 | 95.950 | 33.761 | 1,178,942 |
| 2024-03-19 | 94.500 | 99.580 | 93.510 | 97.410 | 34.275 | 1,962,085 |
| 2024-03-18 | 94.980 | 96.400 | 92.900 | 94.980 | 33.420 | 1,722,066 |
| 2024-03-15 | 93.070 | 95.770 | 92.810 | 94.980 | 33.420 | 649,397 |
| 2024-03-14 | 94.280 | 95.510 | 92.300 | 93.470 | 32.888 | 543,207 |
| 2024-03-13 | 95.010 | 97.450 | 94.290 | 95.000 | 33.427 | 788,379 |
| 2024-03-12 | 95.390 | 96.280 | 93.100 | 94.190 | 33.142 | 902,994 |
| 2024-03-11 | 95.000 | 99.500 | 93.500 | 95.600 | 33.638 | 1,280,594 |
| 2024-03-08 | 89.000 | 92.920 | 88.500 | 91.700 | 32.266 | 850,520 |
| 2024-03-07 | 93.030 | 95.990 | 89.050 | 89.310 | 31.425 | 936,483 |
| 2024-03-06 | 94.520 | 95.000 | 92.150 | 92.570 | 32.572 | 724,998 |
| 2024-03-05 | 94.000 | 97.600 | 93.520 | 94.860 | 33.377 | 842,291 |
| 2024-03-04 | 91.500 | 98.500 | 89.070 | 96.180 | 33.842 | 1,941,075 |
| 2024-03-01 | 86.200 | 93.120 | 86.200 | 92.500 | 32.547 | 2,014,354 |
| 2024-02-29 | 82.420 | 87.290 | 82.170 | 86.160 | 30.316 | 1,468,553 |
| 2024-02-28 | 90.000 | 90.500 | 82.030 | 82.090 | 28.884 | 1,691,707 |
| 2024-02-27 | 87.500 | 90.080 | 86.290 | 89.500 | 31.491 | 1,309,261 |
| 2024-02-26 | 86.460 | 90.830 | 86.460 | 87.860 | 30.914 | 1,921,153 |
| 2024-02-23 | 84.000 | 86.490 | 82.800 | 86.000 | 30.260 | 1,538,481 |
| 2024-02-22 | 83.740 | 84.080 | 81.650 | 83.400 | 29.345 | 1,578,832 |
| 2024-02-21 | 74.350 | 84.370 | 74.070 | 84.080 | 29.584 | 2,766,917 |
| 2024-02-20 | 77.890 | 77.890 | 74.680 | 74.900 | 26.354 | 1,233,816 |
| 2024-02-19 | 78.880 | 80.000 | 75.570 | 78.000 | 27.445 | 1,197,526 |
| 2024-02-08 | 71.230 | 77.800 | 71.080 | 77.770 | 27.364 | 1,426,624 |
| 2024-02-07 | 76.600 | 79.390 | 69.100 | 72.990 | 25.682 | 1,553,100 |
| 2024-02-06 | 71.000 | 80.000 | 65.500 | 78.000 | 27.445 | 1,680,159 |
| 2024-02-05 | 70.540 | 75.500 | 62.490 | 71.990 | 25.330 | 1,467,613 |
| 2024-02-02 | 77.870 | 78.130 | 70.410 | 72.980 | 25.679 | 972,465 |
| 2024-02-01 | 77.680 | 80.000 | 76.060 | 77.090 | 27.125 | 880,300 |
| 2024-01-31 | 79.900 | 80.010 | 76.330 | 76.790 | 27.019 | 1,198,479 |
| 2024-01-30 | 85.220 | 85.820 | 79.460 | 80.000 | 28.149 | 1,031,414 |
| 2024-01-29 | 86.370 | 87.580 | 83.760 | 85.240 | 29.993 | 1,109,687 |
| 2024-01-26 | 91.000 | 91.000 | 83.830 | 85.000 | 29.908 | 1,850,694 |
| 2024-01-25 | 93.000 | 93.870 | 88.920 | 91.810 | 32.304 | 1,278,716 |
| 2024-01-24 | 91.600 | 93.490 | 86.670 | 91.160 | 32.076 | 1,052,710 |
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.