Lontium Semiconductor Corp. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 79.830 | 80.800 | 78.440 | 80.500 | 56.331 | 3,638,401 |
| 2026-01-15 | 78.280 | 79.700 | 77.100 | 79.410 | 55.568 | 3,535,064 |
| 2026-01-14 | 79.150 | 80.780 | 77.660 | 79.010 | 55.289 | 4,579,790 |
| 2026-01-13 | 82.580 | 83.180 | 78.200 | 78.370 | 54.841 | 5,028,763 |
| 2026-01-12 | 83.370 | 83.480 | 81.350 | 82.820 | 57.955 | 3,512,436 |
| 2026-01-09 | 81.810 | 83.120 | 80.850 | 82.400 | 57.661 | 3,185,767 |
| 2026-01-08 | 84.080 | 84.580 | 81.880 | 82.230 | 57.542 | 3,913,226 |
| 2026-01-07 | 78.830 | 85.580 | 78.030 | 84.000 | 58.780 | 8,031,797 |
| 2026-01-06 | 77.570 | 78.800 | 76.510 | 78.590 | 54.995 | 3,798,614 |
| 2026-01-05 | 74.850 | 79.000 | 74.590 | 77.900 | 54.512 | 5,066,640 |
| 2025-12-31 | 75.100 | 75.600 | 73.820 | 74.310 | 52.000 | 2,039,332 |
| 2025-12-30 | 74.650 | 76.330 | 73.950 | 75.330 | 52.713 | 3,846,077 |
| 2025-12-29 | 74.000 | 74.880 | 73.150 | 73.690 | 51.566 | 2,675,471 |
| 2025-12-26 | 74.880 | 75.600 | 73.700 | 73.950 | 51.748 | 2,577,180 |
| 2025-12-25 | 74.420 | 75.200 | 73.370 | 74.880 | 52.399 | 2,327,512 |
| 2025-12-24 | 73.100 | 75.680 | 72.600 | 74.420 | 52.077 | 3,434,086 |
| 2025-12-23 | 74.470 | 75.470 | 73.050 | 73.300 | 51.293 | 3,400,157 |
| 2025-12-22 | 69.210 | 76.500 | 69.030 | 74.500 | 52.133 | 8,199,315 |
| 2025-12-19 | 69.340 | 69.790 | 68.510 | 68.550 | 47.969 | 1,752,886 |
| 2025-12-18 | 69.570 | 70.450 | 68.900 | 68.910 | 48.221 | 1,875,505 |
| 2025-12-17 | 68.800 | 70.580 | 68.020 | 70.400 | 49.264 | 2,310,897 |
| 2025-12-16 | 69.050 | 70.870 | 68.680 | 69.330 | 48.515 | 2,421,865 |
| 2025-12-15 | 72.450 | 72.450 | 69.650 | 69.730 | 48.795 | 2,796,854 |
| 2025-12-12 | 71.050 | 72.650 | 69.620 | 72.450 | 50.698 | 3,881,459 |
| 2025-12-11 | 73.950 | 73.950 | 71.600 | 71.630 | 50.124 | 2,424,745 |
| 2025-12-10 | 74.040 | 74.930 | 72.590 | 73.780 | 51.629 | 3,562,967 |
| 2025-12-09 | 74.380 | 76.580 | 74.350 | 74.490 | 52.126 | 4,069,324 |
| 2025-12-08 | 75.680 | 75.820 | 74.500 | 75.130 | 52.574 | 4,537,874 |
| 2025-12-05 | 77.500 | 78.660 | 73.360 | 76.190 | 53.315 | 7,854,648 |
| 2025-12-04 | 74.360 | 76.680 | 72.290 | 75.460 | 52.804 | 6,919,782 |
| 2025-12-03 | 72.690 | 74.740 | 72.400 | 73.130 | 51.174 | 4,471,803 |
| 2025-12-02 | 73.200 | 73.580 | 71.800 | 73.070 | 51.132 | 3,339,574 |
| 2025-12-01 | 72.400 | 74.290 | 71.180 | 73.750 | 51.608 | 5,370,815 |
| 2025-11-28 | 72.290 | 73.200 | 70.550 | 72.260 | 50.565 | 4,114,513 |
| 2025-11-27 | 72.900 | 74.930 | 71.430 | 71.700 | 50.173 | 4,953,575 |
| 2025-11-26 | 71.300 | 73.970 | 70.720 | 72.860 | 50.985 | 5,831,113 |
| 2025-11-25 | 70.020 | 73.730 | 70.020 | 71.310 | 49.900 | 7,054,787 |
| 2025-11-24 | 67.480 | 69.990 | 66.600 | 69.220 | 48.438 | 6,064,609 |
| 2025-11-21 | 69.990 | 71.970 | 67.100 | 67.200 | 47.024 | 11,204,179 |
| 2025-11-20 | 75.450 | 76.550 | 73.040 | 73.540 | 51.461 | 7,799,381 |
| 2025-11-19 | 77.500 | 78.890 | 75.000 | 75.150 | 52.588 | 16,430,108 |
| 2025-11-18 | 70.990 | 79.860 | 70.000 | 79.860 | 55.883 | 20,554,039 |
| 2025-11-17 | 66.210 | 66.800 | 65.610 | 66.550 | 46.570 | 1,556,171 |
| 2025-11-14 | 68.300 | 68.950 | 66.200 | 66.200 | 46.325 | 2,957,809 |
| 2025-11-13 | 67.600 | 70.990 | 67.600 | 69.600 | 48.704 | 2,841,752 |
| 2025-11-12 | 70.900 | 70.900 | 67.500 | 67.920 | 47.528 | 3,244,218 |
| 2025-11-11 | 71.200 | 73.300 | 70.070 | 71.120 | 49.767 | 2,721,742 |
| 2025-11-10 | 71.450 | 71.990 | 69.850 | 71.030 | 49.704 | 3,056,552 |
| 2025-11-07 | 72.600 | 74.050 | 71.330 | 71.340 | 49.921 | 4,400,887 |
| 2025-11-06 | 69.800 | 72.630 | 69.300 | 71.930 | 50.334 | 4,108,321 |
| 2025-11-05 | 70.030 | 70.280 | 68.630 | 69.280 | 48.480 | 2,897,984 |
| 2025-11-04 | 71.670 | 72.160 | 69.950 | 71.000 | 49.683 | 3,399,104 |
| 2025-11-03 | 70.010 | 72.320 | 69.050 | 71.530 | 50.054 | 4,353,382 |
| 2025-10-31 | 71.000 | 71.710 | 68.930 | 70.300 | 49.194 | 5,000,952 |
| 2025-10-30 | 70.700 | 73.500 | 70.090 | 70.960 | 49.655 | 7,327,551 |
| 2025-10-29 | 68.100 | 68.900 | 67.680 | 68.280 | 47.780 | 1,714,473 |
| 2025-10-28 | 68.300 | 69.500 | 68.060 | 68.180 | 47.710 | 1,683,008 |
| 2025-10-27 | 68.900 | 69.140 | 67.460 | 68.660 | 48.046 | 2,453,064 |
| 2025-10-24 | 66.680 | 67.950 | 66.290 | 67.900 | 47.514 | 2,140,308 |
| 2025-10-23 | 66.330 | 66.950 | 63.580 | 66.020 | 46.199 | 2,442,841 |
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.