Lontium Semiconductor Corp. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	90.810	93.990	89.050	91.220	32.097	755,139
2023-07-27	92.640	94.440	90.380	90.510	31.847	686,291
2023-07-26	95.680	95.680	92.900	93.710	32.973	498,975
2023-07-25	95.580	96.490	93.200	95.000	33.427	937,515
2023-07-24	97.080	99.380	94.500	95.010	33.430	545,591
2023-07-21	97.880	101.20	97.000	97.640	34.356	1,037,604
2023-07-20	101.04	101.04	96.800	99.970	35.175	1,368,254
2023-07-19	101.06	102.99	99.500	100.97	35.527	856,079
2023-07-18	108.90	109.88	100.30	102.67	36.125	1,066,541
2023-07-17	102.78	107.84	101.49	105.90	37.262	1,410,183
2023-07-14	112.49	112.49	102.00	102.77	36.161	1,350,654
2023-07-13	107.80	111.70	105.22	111.03	39.067	1,174,614
2023-07-12	111.51	112.60	106.00	106.65	37.526	1,030,746
2023-07-11	109.30	115.99	107.35	112.89	39.721	1,512,717
2023-07-10	108.58	110.33	106.31	108.90	38.318	596,565
2023-07-07	107.84	110.43	105.20	108.76	38.268	1,150,183
2023-07-06	105.01	108.49	104.00	108.11	38.040	931,371
2023-07-05	107.47	109.61	105.00	105.59	37.153	1,127,656
2023-07-04	105.70	110.56	103.52	107.77	37.920	1,177,625
2023-07-03	110.00	111.55	103.00	104.50	36.769	1,849,778
2023-06-30	106.10	110.50	103.78	110.05	38.722	1,958,985
2023-06-29	103.00	107.84	102.07	105.43	37.097	1,517,523
2023-06-28	103.50	105.65	99.080	103.14	36.291	2,295,687
2023-06-27	101.30	103.10	98.510	102.38	36.023	1,101,542
2023-06-26	103.00	105.47	100.50	101.30	35.643	2,014,987
2023-06-21	106.46	107.77	102.00	103.90	36.558	1,369,784
2023-06-20	109.65	110.50	105.30	106.46	37.459	1,959,006
2023-06-19	111.20	113.80	109.34	109.87	38.659	2,390,128
2023-06-16	111.96	112.78	107.32	112.22	39.486	2,097,269
2023-06-15	109.34	123.15	109.00	113.72	40.013	4,603,480
2023-06-14	102.00	110.00	100.71	109.18	38.416	3,289,356
2023-06-13	98.840	103.98	95.800	103.00	36.242	2,867,956
2023-06-12	99.500	100.42	96.680	98.660	34.715	1,374,331
2023-06-09	99.560	100.88	96.020	99.730	35.091	1,885,358
2023-06-08	102.80	103.77	98.940	99.560	34.926	2,299,033
2023-06-07	104.00	107.55	102.12	103.20	36.202	1,740,019
2023-06-06	106.88	107.86	102.70	104.00	36.483	3,844,650
2023-06-05	110.22	113.81	106.67	108.50	38.062	3,078,938
2023-06-02	112.22	114.50	109.20	111.20	39.009	3,293,965
2023-06-01	108.77	115.01	106.50	109.50	38.413	4,459,497
2023-05-31	106.51	109.00	104.20	109.00	38.237	3,933,628
2023-05-30	109.00	114.98	105.66	109.36	38.363	5,338,957
2023-05-29	108.00	115.87	101.03	104.80	36.764	6,172,201
2023-05-26	95.960	100.90	94.670	98.310	34.487	2,441,567
2023-05-25	96.480	98.460	92.720	95.960	33.663	1,581,587
2023-05-24	91.490	97.300	91.490	94.610	33.189	2,316,878
2023-05-23	94.190	95.750	91.500	92.300	32.379	1,511,112
2023-05-22	95.000	99.600	94.160	94.840	33.270	1,163,255
2023-05-19	99.300	102.69	95.100	96.400	33.817	3,396,123
2023-05-18	95.330	99.900	94.000	97.830	34.319	2,063,348
2023-05-17	89.280	97.500	89.280	97.290	34.129	2,946,779
2023-05-16	90.000	95.710	89.020	94.000	32.975	3,614,714
2023-05-15	91.580	93.000	88.500	90.880	31.881	3,199,525
2023-05-12	84.990	94.950	82.100	92.500	32.449	5,416,587
2023-05-11	79.930	84.790	77.930	82.880	29.074	2,634,715
2023-05-10	76.330	79.000	75.510	78.680	27.601	1,604,639
2023-05-09	80.580	80.880	77.090	77.190	27.078	1,791,427
2023-05-08	77.120	81.800	75.000	80.700	28.310	3,153,825
2023-05-05	85.060	86.370	77.000	77.900	27.327	4,109,296
2023-05-04	90.000	91.580	85.680	85.700	30.064	2,184,638

← NewerPage 14 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.