Lontium Semiconductor Corp. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 114.80 | 115.00 | 111.17 | 112.92 | 60.285 | 2,521,771 |
| 2025-04-22 | 115.23 | 117.48 | 113.31 | 114.76 | 61.267 | 1,443,452 |
| 2025-04-21 | 116.00 | 117.00 | 113.10 | 114.81 | 61.294 | 1,872,909 |
| 2025-04-18 | 117.60 | 118.86 | 114.14 | 115.02 | 61.406 | 1,970,716 |
| 2025-04-17 | 112.08 | 122.33 | 112.08 | 117.58 | 62.773 | 3,144,126 |
| 2025-04-16 | 111.50 | 117.36 | 111.50 | 114.04 | 60.883 | 2,701,393 |
| 2025-04-15 | 115.08 | 115.80 | 109.20 | 111.50 | 59.527 | 2,988,341 |
| 2025-04-14 | 115.00 | 121.98 | 113.60 | 114.50 | 61.128 | 5,022,868 |
| 2025-04-11 | 98.370 | 118.04 | 97.990 | 113.60 | 60.648 | 5,776,443 |
| 2025-04-10 | 101.00 | 103.00 | 98.330 | 98.370 | 52.517 | 1,728,255 |
| 2025-04-09 | 91.130 | 100.72 | 88.020 | 96.990 | 51.780 | 2,795,918 |
| 2025-04-08 | 92.800 | 98.060 | 91.140 | 93.720 | 50.035 | 2,167,428 |
| 2025-04-07 | 100.00 | 100.12 | 86.000 | 92.500 | 49.383 | 3,821,570 |
| 2025-04-03 | 104.11 | 108.00 | 103.37 | 104.78 | 55.939 | 1,994,274 |
| 2025-04-02 | 115.03 | 115.03 | 106.00 | 106.67 | 56.948 | 2,507,233 |
| 2025-04-01 | 108.58 | 115.73 | 107.50 | 113.16 | 60.413 | 3,983,093 |
| 2025-03-31 | 102.03 | 109.19 | 101.01 | 108.70 | 58.032 | 3,401,600 |
| 2025-03-28 | 105.59 | 105.98 | 101.16 | 102.65 | 54.802 | 1,867,032 |
| 2025-03-27 | 102.55 | 107.96 | 102.25 | 105.59 | 56.372 | 3,101,540 |
| 2025-03-26 | 97.270 | 103.50 | 97.270 | 102.38 | 54.658 | 2,688,231 |
| 2025-03-25 | 99.030 | 100.50 | 96.890 | 98.130 | 52.389 | 2,067,088 |
| 2025-03-24 | 99.000 | 102.00 | 96.360 | 99.130 | 52.923 | 2,268,242 |
| 2025-03-21 | 103.77 | 104.97 | 99.010 | 99.600 | 53.174 | 2,490,491 |
| 2025-03-20 | 105.99 | 107.20 | 103.60 | 104.51 | 55.795 | 1,294,311 |
| 2025-03-19 | 106.82 | 108.88 | 104.55 | 105.23 | 56.179 | 1,691,462 |
| 2025-03-18 | 111.90 | 112.21 | 106.50 | 107.41 | 57.343 | 2,779,194 |
| 2025-03-17 | 108.07 | 110.80 | 105.00 | 110.07 | 58.763 | 2,050,992 |
| 2025-03-14 | 104.47 | 108.83 | 103.60 | 108.17 | 57.749 | 3,687,067 |
| 2025-03-13 | 114.00 | 114.00 | 103.91 | 104.36 | 55.715 | 3,626,475 |
| 2025-03-12 | 114.92 | 116.27 | 112.00 | 113.38 | 60.531 | 2,946,723 |
| 2025-03-11 | 114.60 | 117.24 | 112.35 | 113.69 | 60.696 | 2,276,277 |
| 2025-03-10 | 116.42 | 117.84 | 112.81 | 116.91 | 62.415 | 2,608,471 |
| 2025-03-07 | 119.93 | 121.49 | 115.50 | 116.32 | 62.100 | 2,483,444 |
| 2025-03-06 | 118.00 | 123.00 | 118.00 | 120.96 | 64.577 | 3,394,052 |
| 2025-03-05 | 116.00 | 119.85 | 113.00 | 117.41 | 62.682 | 3,271,624 |
| 2025-03-04 | 109.98 | 123.98 | 109.98 | 118.45 | 63.237 | 5,349,273 |
| 2025-03-03 | 122.87 | 124.85 | 111.50 | 112.78 | 60.210 | 4,211,749 |
| 2025-02-28 | 126.01 | 131.92 | 119.00 | 122.60 | 65.453 | 4,374,684 |
| 2025-02-27 | 122.84 | 127.90 | 119.60 | 122.70 | 65.506 | 2,381,932 |
| 2025-02-26 | 120.80 | 126.17 | 118.12 | 122.65 | 65.480 | 3,459,985 |
| 2025-02-25 | 114.58 | 124.41 | 114.46 | 120.53 | 64.348 | 4,014,603 |
| 2025-02-24 | 123.20 | 124.03 | 115.05 | 116.25 | 62.063 | 3,623,658 |
| 2025-02-21 | 122.10 | 125.96 | 119.00 | 124.00 | 66.200 | 3,727,929 |
| 2025-02-20 | 120.88 | 125.86 | 116.00 | 122.21 | 65.245 | 4,297,888 |
| 2025-02-19 | 107.22 | 117.18 | 107.22 | 116.88 | 62.399 | 4,102,966 |
| 2025-02-18 | 110.37 | 113.39 | 107.00 | 108.04 | 57.680 | 2,535,669 |
| 2025-02-17 | 113.08 | 114.00 | 108.50 | 110.48 | 58.982 | 4,672,839 |
| 2025-02-14 | 117.65 | 119.60 | 113.00 | 113.19 | 60.429 | 3,831,258 |
| 2025-02-13 | 124.13 | 131.97 | 117.33 | 117.90 | 62.944 | 3,123,351 |
| 2025-02-12 | 123.50 | 126.20 | 117.02 | 125.10 | 66.788 | 3,289,655 |
| 2025-02-11 | 122.60 | 133.98 | 119.10 | 125.33 | 66.910 | 3,570,292 |
| 2025-02-10 | 119.80 | 126.00 | 115.55 | 125.75 | 67.135 | 3,442,267 |
| 2025-02-07 | 104.80 | 124.40 | 104.80 | 124.00 | 66.200 | 5,272,858 |
| 2025-02-06 | 92.560 | 109.90 | 92.000 | 107.29 | 57.279 | 3,425,487 |
| 2025-02-05 | 91.910 | 95.420 | 89.000 | 93.560 | 49.949 | 2,252,781 |
| 2025-01-27 | 93.500 | 94.140 | 89.000 | 89.840 | 47.963 | 1,503,218 |
| 2025-01-24 | 93.890 | 96.850 | 92.000 | 95.780 | 51.134 | 2,994,107 |
| 2025-01-23 | 89.830 | 94.960 | 88.350 | 93.580 | 49.960 | 3,099,880 |
| 2025-01-22 | 87.070 | 89.880 | 85.380 | 89.560 | 47.814 | 2,381,741 |
| 2025-01-21 | 84.270 | 89.700 | 83.700 | 89.280 | 47.664 | 3,332,594 |
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.