Lontium Semiconductor Corp. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 67.190 | 68.550 | 66.480 | 66.600 | 46.604 | 2,044,427 |
| 2025-10-21 | 65.840 | 67.600 | 65.840 | 67.190 | 47.017 | 2,160,354 |
| 2025-10-20 | 65.890 | 66.580 | 65.400 | 66.060 | 46.227 | 2,094,828 |
| 2025-10-17 | 68.000 | 68.700 | 64.970 | 65.000 | 45.485 | 3,543,307 |
| 2025-10-16 | 70.340 | 70.340 | 67.790 | 67.990 | 47.577 | 2,490,152 |
| 2025-10-15 | 70.080 | 70.770 | 68.850 | 70.440 | 49.292 | 2,462,867 |
| 2025-10-14 | 73.900 | 74.460 | 68.690 | 70.000 | 48.984 | 5,244,855 |
| 2025-10-13 | 70.000 | 73.500 | 69.800 | 73.360 | 51.335 | 3,331,025 |
| 2025-10-10 | 76.000 | 76.000 | 72.580 | 73.000 | 51.083 | 5,568,320 |
| 2025-10-09 | 74.810 | 76.480 | 73.100 | 76.060 | 53.224 | 8,040,865 |
| 2025-09-30 | 73.000 | 75.270 | 72.330 | 74.340 | 52.021 | 6,677,136 |
| 2025-09-29 | 73.100 | 73.240 | 71.000 | 72.800 | 50.943 | 4,993,952 |
| 2025-09-26 | 72.400 | 75.380 | 72.060 | 73.090 | 51.146 | 8,763,984 |
| 2025-09-25 | 72.970 | 73.750 | 72.030 | 72.500 | 50.733 | 5,904,696 |
| 2025-09-24 | 69.320 | 73.660 | 69.310 | 72.970 | 51.062 | 9,993,587 |
| 2025-09-23 | 70.290 | 71.090 | 67.510 | 70.280 | 49.180 | 5,226,782 |
| 2025-09-22 | 69.100 | 71.490 | 68.880 | 70.280 | 49.180 | 5,243,357 |
| 2025-09-19 | 70.630 | 71.690 | 68.850 | 69.160 | 48.396 | 5,983,759 |
| 2025-09-18 | 68.900 | 72.680 | 68.670 | 70.630 | 49.425 | 11,467,370 |
| 2025-09-17 | 68.400 | 70.350 | 67.800 | 69.190 | 48.417 | 4,842,342 |
| 2025-09-16 | 70.000 | 70.370 | 67.300 | 68.470 | 47.913 | 7,242,321 |
| 2025-09-15 | 73.770 | 75.000 | 69.800 | 70.190 | 49.117 | 7,345,570 |
| 2025-09-12 | 68.560 | 70.920 | 68.080 | 70.160 | 49.096 | 4,272,473 |
| 2025-09-11 | 67.000 | 69.240 | 66.150 | 68.560 | 47.976 | 3,839,024 |
| 2025-09-10 | 66.840 | 67.500 | 66.840 | 67.000 | 46.884 | 1,409,709 |
| 2025-09-09 | 68.560 | 68.560 | 66.590 | 66.840 | 46.772 | 2,034,370 |
| 2025-09-08 | 67.640 | 68.780 | 67.060 | 68.640 | 48.032 | 3,074,223 |
| 2025-09-05 | 68.690 | 69.490 | 67.300 | 67.560 | 47.276 | 4,932,109 |
| 2025-09-04 | 71.140 | 71.790 | 66.400 | 69.200 | 48.424 | 4,796,922 |
| 2025-09-03 | 71.380 | 72.870 | 70.300 | 71.160 | 49.795 | 3,262,015 |
| 2025-09-02 | 73.990 | 74.400 | 70.600 | 71.000 | 49.683 | 4,567,550 |
| 2025-09-01 | 74.880 | 75.680 | 72.710 | 74.210 | 51.930 | 4,796,645 |
| 2025-08-29 | 74.080 | 74.080 | 72.000 | 73.790 | 51.636 | 6,044,766 |
| 2025-08-28 | 72.230 | 74.770 | 70.510 | 74.760 | 52.315 | 8,413,045 |
| 2025-08-27 | 72.330 | 76.450 | 71.810 | 72.800 | 50.943 | 7,905,461 |
| 2025-08-26 | 73.000 | 73.920 | 71.930 | 71.960 | 50.355 | 5,262,847 |
| 2025-08-25 | 79.000 | 79.580 | 73.360 | 74.300 | 51.993 | 7,931,518 |
| 2025-08-22 | 74.100 | 75.900 | 73.610 | 75.500 | 52.832 | 8,397,660 |
| 2025-08-21 | 75.290 | 75.500 | 72.720 | 73.810 | 51.650 | 8,964,726 |
| 2025-08-20 | 69.480 | 76.020 | 68.210 | 75.720 | 52.986 | 12,167,817 |
| 2025-08-19 | 72.430 | 72.430 | 69.000 | 69.540 | 48.662 | 7,029,276 |
| 2025-08-18 | 66.850 | 73.900 | 65.000 | 71.700 | 50.173 | 11,742,899 |
| 2025-08-15 | 63.000 | 65.770 | 62.610 | 65.010 | 45.492 | 5,667,361 |
| 2025-08-14 | 64.750 | 65.200 | 62.570 | 62.710 | 43.882 | 4,463,030 |
| 2025-08-13 | 64.230 | 65.300 | 63.900 | 64.710 | 45.282 | 3,283,501 |
| 2025-08-12 | 63.580 | 64.830 | 62.620 | 64.130 | 44.876 | 2,981,903 |
| 2025-08-11 | 61.900 | 63.940 | 61.900 | 63.800 | 44.645 | 4,310,432 |
| 2025-08-08 | 66.920 | 67.200 | 61.650 | 61.780 | 43.232 | 6,927,998 |
| 2025-08-07 | 66.910 | 68.110 | 66.080 | 67.050 | 46.919 | 3,506,157 |
| 2025-08-06 | 66.250 | 67.160 | 65.280 | 66.900 | 46.814 | 2,592,024 |
| 2025-08-05 | 66.450 | 66.970 | 65.100 | 66.250 | 46.360 | 2,427,545 |
| 2025-08-04 | 65.000 | 67.250 | 65.000 | 66.700 | 46.675 | 2,856,350 |
| 2025-08-01 | 66.450 | 67.780 | 65.580 | 65.920 | 46.129 | 2,626,051 |
| 2025-07-31 | 67.100 | 69.180 | 66.110 | 66.520 | 46.549 | 4,287,161 |
| 2025-07-30 | 70.200 | 70.360 | 67.050 | 67.400 | 47.164 | 5,104,922 |
| 2025-07-29 | 69.480 | 70.840 | 69.010 | 70.450 | 49.299 | 5,544,081 |
| 2025-07-28 | 68.000 | 71.000 | 65.900 | 69.840 | 48.872 | 8,335,026 |
| 2025-07-25 | 66.380 | 67.810 | 65.390 | 66.870 | 46.793 | 5,277,461 |
| 2025-07-24 | 62.000 | 68.160 | 62.000 | 66.360 | 46.437 | 6,174,757 |
| 2025-07-23 | 64.200 | 64.200 | 61.940 | 62.250 | 43.561 | 2,327,627 |
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.