Lontium Semiconductor Corp. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	103.02	112.95	103.02	110.62	38.923	2,444,371
2023-10-27	98.990	104.34	97.500	103.02	36.249	850,622
2023-10-26	100.45	101.16	96.330	99.520	35.017	832,923
2023-10-25	98.470	102.42	95.010	101.00	35.538	801,176
2023-10-24	94.880	98.770	93.270	98.470	34.648	842,528
2023-10-23	98.000	98.260	94.500	94.630	33.296	710,757
2023-10-20	98.220	99.790	94.700	98.460	34.644	986,945
2023-10-19	96.900	101.01	96.810	97.510	34.310	665,521
2023-10-18	105.07	105.07	98.100	98.670	34.718	797,281
2023-10-17	99.600	104.74	99.010	104.27	36.688	1,109,989
2023-10-16	100.50	101.49	98.220	99.600	35.045	854,881
2023-10-13	100.99	101.35	97.540	100.21	35.260	1,089,779
2023-10-12	103.24	103.49	98.500	101.00	35.538	907,110
2023-10-11	96.410	107.32	95.800	102.50	36.066	1,571,747
2023-10-10	93.100	96.360	93.100	95.750	33.691	882,528
2023-10-09	95.500	96.370	92.640	95.000	33.427	635,428
2023-09-28	92.670	94.550	92.200	94.300	33.180	630,213
2023-09-27	93.000	94.900	92.590	92.590	32.579	470,415
2023-09-26	93.110	95.300	93.110	94.000	33.075	569,723
2023-09-25	97.780	97.970	92.680	94.140	33.124	599,910
2023-09-22	94.480	96.200	92.320	95.900	33.743	717,098
2023-09-21	92.920	94.520	92.500	93.550	32.917	549,575
2023-09-20	93.490	94.720	92.330	92.950	32.705	492,756
2023-09-19	95.460	95.460	92.880	93.500	32.899	625,777
2023-09-18	96.980	98.000	95.160	95.600	33.638	807,153
2023-09-15	97.940	98.990	96.000	96.770	34.049	1,258,280
2023-09-14	100.01	100.13	96.560	97.910	34.451	1,002,900
2023-09-13	100.67	102.16	99.190	100.40	35.327	814,032
2023-09-12	101.21	103.10	100.000	100.80	35.467	853,278
2023-09-11	105.39	105.39	101.51	102.28	35.988	861,736
2023-09-08	101.44	105.80	100.60	104.63	36.815	1,018,894
2023-09-07	103.30	103.66	101.42	102.92	36.213	800,109
2023-09-06	100.98	103.96	100.60	103.39	36.379	1,053,076
2023-09-05	102.03	103.96	100.55	101.70	35.784	1,184,006
2023-09-04	104.95	105.50	100.000	102.63	36.111	1,378,282
2023-09-01	105.18	105.90	102.70	104.27	36.688	1,308,567
2023-08-31	105.68	106.00	102.61	104.34	36.713	1,603,963
2023-08-30	98.490	107.66	98.000	104.92	36.917	2,863,633
2023-08-29	88.100	98.000	88.100	97.010	34.134	1,617,525
2023-08-28	99.640	99.640	89.610	89.790	31.594	1,851,785
2023-08-25	100.25	100.25	93.080	93.600	32.934	1,609,315
2023-08-24	98.080	101.88	97.980	99.560	35.031	2,136,560
2023-08-23	96.000	99.510	93.310	97.980	34.475	3,060,260
2023-08-22	89.350	98.700	89.350	95.680	33.666	5,089,328
2023-08-21	85.150	85.980	80.880	83.120	29.247	1,819,015
2023-08-18	87.640	90.530	85.130	85.660	30.140	806,970
2023-08-17	86.210	88.020	84.590	87.810	30.897	489,580
2023-08-16	89.500	90.440	86.270	87.300	30.717	425,688
2023-08-15	92.540	92.900	85.130	90.480	31.836	964,912
2023-08-14	89.510	91.650	88.300	91.540	32.209	441,424
2023-08-11	88.240	92.010	88.240	90.110	31.706	732,527
2023-08-10	88.500	90.980	87.810	89.770	31.586	339,582
2023-08-09	89.300	90.420	87.880	89.240	31.400	370,431
2023-08-08	88.430	90.680	88.100	89.510	31.495	548,395
2023-08-07	90.890	92.500	89.500	89.810	31.601	518,235
2023-08-04	91.210	93.840	90.700	91.450	32.178	520,352
2023-08-03	91.640	97.000	91.640	92.380	32.505	755,853
2023-08-02	91.790	93.500	90.010	93.300	32.829	835,156
2023-08-01	89.450	92.500	88.000	92.000	32.371	1,101,563
2023-07-31	90.850	92.920	88.390	89.390	31.453	845,995

← NewerPage 13 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.