Lontium Semiconductor Corp. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	42.720	43.400	37.630	39.090	39.090	8,768,837
2026-07-17	47.900	48.150	41.750	41.880	41.880	7,577,973
2026-07-16	50.600	53.120	47.800	48.150	48.150	7,394,325
2026-07-15	52.730	54.240	50.250	51.370	51.370	6,262,162
2026-07-14	54.440	55.260	50.410	52.630	52.630	6,206,368
2026-07-13	57.030	59.660	54.440	54.590	54.590	6,099,213
2026-07-10	61.610	63.540	58.010	58.240	58.240	7,004,249
2026-07-09	62.010	62.330	58.730	61.320	61.320	6,431,810
2026-07-08	60.220	63.080	57.000	60.890	60.890	7,297,043
2026-07-07	59.590	62.200	58.900	60.600	60.600	6,101,792
2026-07-06	62.270	62.730	58.580	60.180	60.180	6,687,531
2026-07-03	64.170	65.360	61.360	61.870	61.870	7,267,089
2026-07-02	62.980	68.280	61.660	63.850	63.850	9,259,629
2026-07-01	64.320	67.500	62.570	64.390	64.390	10,087,814
2026-06-30	57.460	64.380	57.270	63.580	63.580	10,528,979
2026-06-29	58.500	59.770	55.200	57.540	57.540	9,260,788
2026-06-26	56.000	61.190	55.100	58.300	58.300	9,608,015
2026-06-25	57.600	58.500	55.070	56.390	56.390	6,610,196
2026-06-24	56.960	57.210	54.460	56.600	56.600	6,552,539
2026-06-23	54.400	58.550	53.210	57.000	57.000	8,765,389
2026-06-22	57.680	58.180	52.730	54.490	54.490	9,404,970
2026-06-18	54.880	57.780	54.110	56.790	56.790	8,120,673
2026-06-17	52.990	54.150	52.200	53.650	53.650	5,029,415
2026-06-16	52.900	53.990	52.020	53.480	53.480	5,629,590
2026-06-15	50.330	53.200	49.410	52.250	52.250	6,341,016
2026-06-12	73.380	74.500	70.960	71.630	50.124	5,542,156
2026-06-11	69.740	74.320	69.220	72.000	50.383	6,480,657
2026-06-10	70.200	72.820	69.610	69.830	48.865	4,748,816
2026-06-09	71.360	72.660	70.610	72.380	50.649	4,506,257
2026-06-08	71.730	73.590	69.710	70.170	49.103	5,174,468
2026-06-05	73.500	76.850	72.150	74.480	52.119	5,422,389
2026-06-04	71.860	75.210	70.800	73.860	51.685	5,635,273
2026-06-03	71.550	77.370	71.000	72.710	50.880	8,518,766
2026-06-02	69.980	70.320	67.590	69.900	48.914	5,737,963
2026-06-01	74.880	75.000	69.330	69.500	48.634	6,085,059
2026-05-29	81.360	82.320	73.430	73.860	51.685	7,991,471
2026-05-28	80.950	81.360	78.620	80.290	56.184	6,669,121
2026-05-27	84.000	85.600	80.270	81.380	56.947	7,537,642
2026-05-26	88.810	89.570	82.580	83.300	58.291	9,066,478
2026-05-25	88.300	91.880	85.640	89.780	62.825	4,820,856
2026-05-22	86.000	87.680	84.300	86.850	60.775	4,791,939
2026-05-21	92.300	92.580	84.250	84.480	59.116	6,209,449
2026-05-20	87.500	90.680	87.380	90.410	63.266	4,099,358
2026-05-19	86.070	88.560	83.210	88.340	61.817	5,315,867
2026-05-18	85.300	88.150	85.300	86.870	60.789	4,915,610
2026-05-15	84.060	89.840	83.950	86.890	60.803	6,977,944
2026-05-14	83.510	85.790	83.000	83.700	58.571	4,358,723
2026-05-13	82.540	83.320	81.510	83.100	58.151	3,663,818
2026-05-12	84.200	84.700	81.760	83.280	58.277	3,997,148
2026-05-11	82.480	84.370	81.910	83.700	58.571	6,210,198
2026-05-08	81.010	81.980	79.500	81.670	57.150	4,381,822
2026-05-07	79.000	81.670	78.010	81.500	57.031	5,540,913
2026-05-06	80.790	81.500	78.850	78.850	55.177	6,686,124
2026-04-30	79.720	80.860	79.000	79.640	55.729	4,174,990
2026-04-29	77.520	81.290	76.600	80.000	55.981	5,697,865
2026-04-28	78.000	79.990	77.010	78.300	54.792	4,725,873
2026-04-27	75.800	78.850	74.650	78.000	54.582	4,870,846
2026-04-24	74.590	76.570	73.730	76.100	53.252	4,229,632
2026-04-23	76.000	76.150	73.100	74.440	52.091	4,601,238
2026-04-22	71.580	76.560	71.160	75.900	53.112	5,190,857

← NewerPage 2 of 3 · 121 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.