Lontium Semiconductor Corp. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	90.830	92.580	89.750	90.160	31.628	1,750,258
2023-04-27	89.020	93.490	88.600	90.800	31.853	2,425,252
2023-04-26	87.880	92.920	87.700	89.990	31.568	3,186,865
2023-04-25	87.030	90.400	81.120	89.600	31.432	5,297,266
2023-04-24	88.560	89.800	85.200	85.790	30.095	3,073,788
2023-04-21	92.850	93.870	88.080	88.560	31.067	4,597,730
2023-04-20	98.360	98.690	92.260	94.000	32.975	5,899,964
2023-04-19	99.550	102.50	97.700	99.840	35.024	3,147,331
2023-04-18	98.820	101.45	96.680	100.89	35.392	2,356,124
2023-04-17	103.94	104.50	99.000	100.18	35.143	2,858,162
2023-04-14	102.18	105.35	97.310	104.58	36.687	3,992,020
2023-04-13	109.54	109.90	102.00	102.70	36.027	4,001,208
2023-04-12	103.85	112.73	102.30	109.28	38.335	6,947,893
2023-04-11	106.46	107.72	99.120	101.81	35.715	5,038,311
2023-04-10	114.00	125.67	101.04	106.00	37.185	9,085,415
2023-04-07	107.51	108.86	104.65	106.50	37.360	2,878,793
2023-04-06	101.92	109.99	101.92	104.78	36.757	4,490,479
2023-04-04	102.71	109.60	101.02	103.47	36.297	5,179,930
2023-04-03	92.380	105.00	92.370	104.49	36.655	5,750,254
2023-03-31	93.750	95.000	92.000	92.640	32.498	2,032,474
2023-03-30	94.000	95.700	91.000	93.400	32.765	2,568,641
2023-03-29	92.600	95.960	92.310	93.220	32.702	2,463,757
2023-03-28	97.750	98.490	92.070	92.500	32.449	3,732,669
2023-03-27	101.08	102.50	95.500	98.500	34.554	5,296,280
2023-03-24	102.72	107.89	101.58	102.51	35.960	4,271,551
2023-03-23	98.140	105.50	98.000	103.00	36.132	5,033,285
2023-03-22	98.500	104.92	97.400	101.88	35.739	5,065,821
2023-03-21	99.990	100.98	97.000	100.10	35.115	3,901,429
2023-03-20	95.950	104.44	95.000	101.45	35.589	6,285,399
2023-03-17	95.550	99.560	94.550	97.290	34.129	5,782,798
2023-03-16	98.850	101.44	95.100	95.100	33.361	5,532,977
2023-03-15	102.95	103.76	99.300	99.580	34.933	5,326,079
2023-03-14	98.430	104.58	98.430	103.76	36.399	8,677,381
2023-03-13	108.30	108.50	98.080	100.29	35.182	8,498,992
2023-03-10	105.69	113.99	103.52	111.20	39.009	7,681,511
2023-03-09	93.390	112.00	93.060	109.00	38.237	9,645,870
2023-03-08	89.010	95.880	88.560	94.120	33.017	7,917,920
2023-03-07	90.000	92.460	88.300	89.810	31.505	5,373,099
2023-03-06	86.000	91.960	86.000	90.570	31.772	10,082,174
2023-03-03	87.980	89.470	84.600	85.300	29.923	5,861,392
2023-03-02	90.700	91.000	86.870	86.900	30.485	6,537,609
2023-03-01	87.020	93.680	86.500	91.600	32.133	10,489,562
2023-02-28	89.770	90.880	86.030	88.610	31.084	9,356,195
2023-02-27	89.500	95.530	88.140	89.700	31.467	13,292,961
2023-02-24	90.100	91.870	83.500	90.110	31.611	16,225,718
2023-02-23	88.220	93.900	87.330	90.000	31.572	17,860,068
2023-02-22	87.000	89.660	82.060	85.590	30.025	17,547,144
2023-02-21	93.000	95.000	86.190	87.990	30.867	31,868,843

← NewerPage 15 of 15 · 888 trading days

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.