Lontium Semiconductor Corp. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	62.990	65.150	62.750	63.660	44.547	3,220,228
2025-07-21	62.260	63.960	61.700	63.380	44.351	2,263,640
2025-07-18	62.900	64.500	62.090	62.260	43.567	2,618,789
2025-07-17	61.800	62.880	61.020	62.850	43.980	2,708,069
2025-07-16	62.000	62.560	61.430	61.930	43.337	2,446,624
2025-07-15	59.500	62.140	59.110	61.420	42.980	4,851,450
2025-07-14	60.400	60.450	58.860	59.370	41.545	2,817,305
2025-07-11	58.980	61.280	58.260	60.310	42.203	3,427,729
2025-07-10	61.170	61.170	58.900	58.980	41.272	3,218,021
2025-07-09	61.880	62.240	60.600	60.820	42.560	2,104,155
2025-07-08	61.460	61.830	60.780	61.830	43.267	1,158,165
2025-07-07	61.000	61.640	60.360	61.110	42.763	1,157,528
2025-07-04	61.990	62.130	60.600	61.130	42.777	1,804,833
2025-07-03	62.000	63.460	61.500	61.980	43.372	3,004,589
2025-07-02	65.000	65.300	61.560	61.980	43.372	4,722,986
2025-07-01	66.870	67.410	65.800	66.450	46.500	1,578,078
2025-06-30	66.580	67.490	66.200	66.880	46.800	1,483,427
2025-06-27	66.110	67.250	65.670	66.210	46.332	1,877,099
2025-06-26	67.800	68.000	65.870	66.070	46.234	2,245,112
2025-06-25	66.500	68.340	66.080	67.850	47.479	3,494,633
2025-06-24	64.000	66.120	63.580	65.810	46.052	2,549,264
2025-06-23	62.500	64.220	61.720	63.500	44.435	2,173,990
2025-06-20	66.000	66.450	63.400	64.310	45.002	2,586,161
2025-06-19	61.380	66.390	61.100	66.000	46.185	5,547,185
2025-06-18	60.000	61.880	59.500	61.810	43.253	1,816,082
2025-06-17	60.300	60.980	59.650	60.130	42.077	1,229,309
2025-06-16	61.490	61.970	59.760	60.000	41.986	2,387,667
2025-06-13	61.500	62.430	61.150	61.530	43.057	1,453,569
2025-06-12	63.960	64.200	61.410	61.930	43.337	3,011,904
2025-06-11	66.780	66.780	64.090	64.180	44.911	2,997,464
2025-06-10	67.210	68.370	65.200	66.460	46.507	3,099,693
2025-06-09	65.980	68.440	63.820	67.220	47.038	4,378,334
2025-06-06	63.300	65.500	62.460	64.510	45.142	2,989,687
2025-06-05	62.300	63.980	61.630	63.380	44.351	2,337,351
2025-06-04	63.290	63.500	61.560	61.600	43.106	1,844,861
2025-06-03	61.780	64.550	61.360	63.290	44.288	2,421,897
2025-05-30	63.980	63.980	61.910	62.220	43.540	1,372,473
2025-05-29	62.260	64.590	62.100	63.860	44.687	2,810,143
2025-05-28	62.880	63.470	61.770	62.330	43.616	1,951,426
2025-05-27	64.690	65.160	62.800	62.890	44.008	1,471,362
2025-05-26	64.220	64.920	63.970	64.590	45.198	1,179,638
2025-05-23	65.950	65.980	64.100	64.100	44.855	3,508,356
2025-05-22	67.520	68.480	66.890	67.060	46.926	1,531,489
2025-05-21	67.460	68.460	66.310	67.340	47.122	1,206,367
2025-05-20	67.980	68.300	66.660	67.430	47.185	1,477,677
2025-05-19	66.000	68.380	65.920	67.830	47.465	1,499,341
2025-05-16	67.940	67.940	66.710	66.810	46.751	1,273,771
2025-05-15	68.700	69.300	67.360	67.490	47.227	1,612,725
2025-05-14	70.550	70.970	67.800	68.680	48.060	2,727,946
2025-05-13	70.800	72.210	70.270	70.480	49.320	1,808,560
2025-05-12	70.160	71.200	69.280	70.380	49.250	2,610,519
2025-05-09	71.710	71.760	68.770	69.800	48.844	2,707,037
2025-05-08	72.300	73.180	71.560	71.920	50.327	4,075,597
2025-05-07	76.390	78.200	70.990	72.320	50.607	3,748,165
2025-05-06	74.460	76.780	74.460	75.900	53.112	2,835,432
2025-04-30	74.150	76.510	73.220	74.460	52.105	3,047,696
2025-04-29	72.010	74.990	71.540	74.040	51.811	2,858,451
2025-04-28	77.890	79.020	72.420	72.550	50.768	6,801,498
2025-04-25	85.570	85.570	77.000	82.760	57.913	2,631,545
2025-04-24	112.98	114.54	109.57	111.09	59.308	1,517,779

← NewerPage 6 of 15 · 887 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.