Lontium Semiconductor Corp. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	71.000	73.350	70.930	71.780	50.229	3,715,538
2026-04-20	70.500	72.370	70.220	71.740	50.201	4,393,670
2026-04-17	67.930	71.180	67.880	70.500	49.334	5,953,189
2026-04-16	66.150	68.670	66.150	67.950	47.549	5,708,074
2026-04-15	64.870	66.330	64.100	64.440	45.093	3,442,451
2026-04-14	65.300	65.880	63.650	64.000	44.785	4,722,076
2026-04-13	63.010	65.410	62.980	64.650	45.240	4,193,261
2026-04-10	63.600	64.690	63.600	63.700	44.575	3,735,519
2026-04-09	60.610	61.850	60.610	61.110	42.763	1,814,255
2026-04-08	59.680	61.480	59.500	61.300	42.896	2,749,110
2026-04-07	57.310	58.970	57.310	58.060	40.628	1,238,112
2026-04-03	57.510	58.350	57.000	57.140	39.985	1,542,868
2026-04-02	59.500	59.980	57.020	57.330	40.118	2,065,572
2026-04-01	58.690	60.150	58.200	59.680	41.762	1,949,463
2026-03-31	57.790	58.880	57.280	57.600	40.307	1,872,756
2026-03-30	57.500	59.150	57.500	57.960	40.559	2,600,766
2026-03-27	56.380	58.700	55.160	58.700	41.076	2,758,855
2026-03-26	60.000	60.070	56.480	56.810	39.754	3,198,321
2026-03-25	60.500	61.200	59.500	60.000	41.986	3,262,681
2026-03-24	60.360	60.500	58.360	60.000	41.986	1,788,477
2026-03-23	62.020	62.780	58.580	59.000	41.286	2,911,960
2026-03-20	64.930	65.900	63.270	63.500	44.435	1,633,965
2026-03-19	66.470	66.790	64.650	64.930	45.436	1,576,906
2026-03-18	66.610	67.790	66.120	67.540	47.262	1,308,624
2026-03-17	68.400	68.940	66.310	66.330	46.416	1,516,039
2026-03-16	67.000	68.390	66.030	68.390	47.857	1,671,917
2026-03-13	67.880	68.580	67.130	67.230	47.045	1,170,869
2026-03-12	68.370	69.300	67.580	68.230	47.745	1,672,202
2026-03-11	70.300	70.850	68.710	68.810	48.151	1,624,708
2026-03-10	69.970	70.240	69.040	69.800	48.844	1,604,554
2026-03-09	67.000	68.270	65.600	67.850	47.479	2,287,957
2026-03-06	68.350	70.230	68.010	69.420	48.578	1,607,020
2026-03-05	68.980	71.300	68.100	68.490	47.927	2,887,798
2026-03-04	70.100	71.330	67.280	67.950	47.549	3,403,824
2026-03-03	77.090	77.350	70.700	70.750	49.509	4,782,801
2026-03-02	76.980	78.540	75.860	76.740	53.700	3,855,194
2026-02-27	78.170	79.160	76.660	77.480	54.218	3,530,735
2026-02-26	79.140	80.930	77.680	80.060	56.023	2,859,598
2026-02-25	77.800	79.490	75.860	79.140	55.380	3,867,490
2026-02-24	78.260	79.260	76.000	77.990	54.575	2,460,025
2026-02-13	75.970	78.910	75.640	76.810	53.749	3,030,661
2026-02-12	75.380	76.850	75.230	76.430	53.483	1,840,976
2026-02-11	75.440	76.200	74.540	75.380	52.749	1,345,022
2026-02-10	74.920	76.330	74.600	75.440	52.790	1,680,106
2026-02-09	74.130	75.470	73.370	74.920	52.427	1,990,601
2026-02-06	73.800	74.340	72.730	73.260	51.265	1,953,252
2026-02-05	75.680	75.740	73.500	74.060	51.825	2,543,489
2026-02-04	78.230	78.230	74.680	75.990	53.175	3,751,549
2026-02-03	78.200	78.960	76.500	78.500	54.932	3,811,936
2026-02-02	76.970	80.210	76.680	77.830	54.463	4,676,799
2026-01-30	76.160	78.200	73.910	76.600	53.602	3,095,916
2026-01-29	79.950	80.500	76.030	76.080	53.238	3,222,786
2026-01-28	79.910	82.280	78.500	79.600	55.701	3,231,620
2026-01-27	77.550	80.370	74.880	80.050	56.016	3,985,636
2026-01-26	80.660	81.550	76.850	77.660	54.344	3,707,564
2026-01-23	81.260	82.480	79.000	81.130	56.772	3,182,400
2026-01-22	81.610	84.440	80.000	81.260	56.863	3,242,680
2026-01-21	77.000	81.770	76.510	80.720	56.485	4,915,111
2026-01-20	78.820	79.400	76.480	77.240	54.050	3,448,954
2026-01-19	80.490	80.490	78.050	78.370	54.841	3,015,222

← NewerPage 3 of 5 · 243 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.