Lontium Semiconductor Corp. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	90.280	93.020	88.080	91.680	32.258	1,032,411
2024-01-22	94.000	94.570	87.580	90.550	31.861	2,141,710
2024-01-19	98.880	100.81	94.000	94.010	33.078	997,604
2024-01-18	96.480	98.900	94.100	98.900	34.799	1,092,332
2024-01-17	99.900	102.00	96.200	96.470	33.944	916,704
2024-01-16	105.00	105.73	98.480	101.00	35.538	2,025,239
2024-01-15	96.880	96.880	96.880	96.880	34.088	0
2024-01-12	99.000	100.80	96.680	96.880	34.088	480,066
2024-01-11	95.300	100.24	94.000	98.030	34.493	682,800
2024-01-10	101.30	101.30	95.690	95.700	33.673	1,028,626
2024-01-09	105.00	106.66	100.66	101.32	35.650	715,377
2024-01-08	102.27	105.86	101.30	104.55	36.787	740,521
2024-01-05	106.25	106.95	101.50	102.94	36.220	867,285
2024-01-04	106.17	106.92	104.00	106.25	37.385	703,234
2024-01-03	112.19	112.19	104.58	107.00	37.649	1,661,116
2024-01-02	118.76	118.76	111.71	112.08	39.436	1,568,073
2023-12-29	109.03	120.47	108.11	118.77	41.790	2,188,501
2023-12-28	105.05	111.20	102.20	110.50	38.881	1,603,941
2023-12-27	102.75	105.99	102.75	104.04	36.607	643,040
2023-12-26	108.53	111.85	101.89	103.01	36.245	1,653,800
2023-12-25	106.00	110.29	105.00	107.63	37.871	899,042
2023-12-22	110.72	115.68	106.69	107.04	37.663	1,290,498
2023-12-21	108.00	112.50	107.56	110.50	38.881	1,709,118
2023-12-20	103.17	110.97	102.50	108.99	38.349	1,889,697
2023-12-19	103.00	104.21	101.60	104.20	36.664	400,778
2023-12-18	107.13	108.00	103.44	103.69	36.484	385,376
2023-12-15	106.99	108.56	105.53	107.13	37.695	412,123
2023-12-14	106.99	109.00	106.19	106.60	37.508	451,428
2023-12-13	108.99	108.99	106.20	106.81	37.582	478,582
2023-12-12	108.48	110.48	106.80	108.57	38.201	899,393
2023-12-11	103.65	109.49	101.01	109.36	38.479	1,305,886
2023-12-08	103.36	105.40	101.92	103.66	36.474	859,436
2023-12-07	105.55	105.55	103.01	103.36	36.368	408,737
2023-12-06	101.22	106.00	101.09	104.34	36.713	833,774
2023-12-05	101.00	103.57	100.89	101.89	35.851	740,322
2023-12-04	101.68	103.50	100.77	102.13	35.935	471,396
2023-12-01	102.50	102.96	100.62	101.39	35.675	788,764
2023-11-30	107.58	107.59	101.58	103.35	36.365	1,286,552
2023-11-29	107.88	110.20	106.53	106.70	37.543	735,910
2023-11-28	105.53	110.49	105.10	108.35	38.124	938,116
2023-11-27	103.88	107.47	103.88	106.06	37.318	587,479
2023-11-24	109.38	109.40	103.77	105.00	36.945	958,751
2023-11-23	105.56	110.99	105.53	108.95	38.335	937,345
2023-11-22	106.90	108.18	104.99	106.03	37.308	667,746
2023-11-21	108.88	110.58	107.31	108.51	38.180	935,360
2023-11-20	108.44	112.11	106.52	110.14	38.754	1,205,916
2023-11-17	105.44	108.50	105.20	108.44	38.156	967,236
2023-11-16	107.00	108.39	105.24	105.27	37.040	1,173,563
2023-11-15	110.15	111.05	105.80	107.44	37.804	1,828,544
2023-11-14	110.01	112.10	109.58	109.96	38.691	885,394
2023-11-13	108.73	111.00	107.93	110.01	38.708	1,122,679
2023-11-10	108.36	111.00	107.31	107.87	37.955	813,760
2023-11-09	111.00	111.00	108.94	109.08	38.381	1,343,648
2023-11-08	115.20	115.40	110.29	111.91	39.377	2,082,804
2023-11-07	111.58	118.91	110.29	115.49	40.636	2,157,255
2023-11-06	113.49	114.77	110.29	111.67	39.292	1,773,474
2023-11-03	107.36	114.00	106.18	113.49	39.933	1,771,680
2023-11-02	106.20	108.64	103.50	107.86	37.952	1,007,360
2023-11-01	111.00	112.00	105.50	106.20	37.368	1,094,312
2023-10-31	110.62	114.77	107.30	111.18	39.120	1,568,709

← NewerPage 12 of 15 · 888 trading daysOlder →

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.