Lontium Semiconductor Corp. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 83.500 | 84.880 | 80.210 | 84.250 | 44.979 | 1,994,729 |
| 2025-01-17 | 78.190 | 84.980 | 78.190 | 83.990 | 44.840 | 3,049,735 |
| 2025-01-16 | 84.450 | 85.480 | 78.810 | 79.250 | 42.310 | 2,846,352 |
| 2025-01-15 | 86.570 | 87.020 | 83.880 | 84.290 | 45.000 | 1,914,447 |
| 2025-01-14 | 82.800 | 88.000 | 82.800 | 87.060 | 46.479 | 2,526,383 |
| 2025-01-13 | 82.000 | 84.010 | 80.130 | 82.680 | 44.141 | 1,833,458 |
| 2025-01-10 | 80.770 | 87.980 | 80.000 | 83.660 | 44.664 | 3,186,918 |
| 2025-01-09 | 82.000 | 84.990 | 81.180 | 81.180 | 43.340 | 2,067,024 |
| 2025-01-08 | 80.000 | 84.600 | 77.880 | 83.420 | 44.536 | 2,729,079 |
| 2025-01-07 | 72.990 | 81.770 | 72.440 | 81.440 | 43.479 | 3,453,917 |
| 2025-01-06 | 74.000 | 74.560 | 71.300 | 72.870 | 38.903 | 1,448,093 |
| 2025-01-03 | 78.780 | 80.000 | 74.000 | 74.340 | 39.688 | 2,061,321 |
| 2025-01-02 | 77.380 | 81.000 | 76.210 | 78.500 | 41.909 | 2,233,738 |
| 2024-12-31 | 81.000 | 81.850 | 77.870 | 78.040 | 41.663 | 2,315,487 |
| 2024-12-30 | 84.500 | 85.000 | 80.680 | 80.820 | 43.148 | 2,536,357 |
| 2024-12-27 | 86.800 | 87.480 | 83.630 | 83.800 | 44.739 | 3,083,110 |
| 2024-12-26 | 78.980 | 88.000 | 78.790 | 87.110 | 46.506 | 3,569,131 |
| 2024-12-25 | 76.380 | 80.400 | 73.610 | 80.400 | 42.923 | 2,863,198 |
| 2024-12-24 | 76.500 | 76.810 | 72.620 | 76.760 | 40.980 | 2,495,007 |
| 2024-12-23 | 82.950 | 83.880 | 75.180 | 75.450 | 40.281 | 3,357,776 |
| 2024-12-20 | 75.620 | 84.000 | 75.620 | 80.890 | 43.185 | 3,737,804 |
| 2024-12-19 | 75.240 | 79.300 | 75.000 | 77.000 | 41.108 | 3,306,763 |
| 2024-12-18 | 74.460 | 79.830 | 71.310 | 77.960 | 41.621 | 4,302,767 |
| 2024-12-17 | 86.000 | 86.000 | 74.080 | 74.900 | 39.987 | 5,226,779 |
| 2024-12-16 | 86.870 | 88.860 | 81.510 | 87.810 | 46.879 | 4,607,415 |
| 2024-12-13 | 78.100 | 92.700 | 77.550 | 87.810 | 46.879 | 7,148,242 |
| 2024-12-12 | 72.480 | 86.700 | 72.480 | 79.810 | 42.608 | 6,708,241 |
| 2024-12-11 | 67.230 | 74.990 | 67.230 | 72.300 | 38.599 | 4,450,820 |
| 2024-12-10 | 71.000 | 71.000 | 67.400 | 67.950 | 36.277 | 3,958,012 |
| 2024-12-09 | 63.500 | 69.000 | 62.280 | 68.180 | 36.399 | 6,702,614 |
| 2024-12-06 | 63.310 | 67.220 | 62.970 | 65.410 | 34.921 | 3,913,540 |
| 2024-12-05 | 62.710 | 64.500 | 61.850 | 63.300 | 33.794 | 2,237,331 |
| 2024-12-04 | 64.000 | 69.000 | 62.460 | 63.200 | 33.741 | 4,480,221 |
| 2024-12-03 | 63.100 | 63.440 | 60.890 | 61.510 | 32.839 | 2,303,355 |
| 2024-12-02 | 62.080 | 64.140 | 61.300 | 63.370 | 33.832 | 3,486,899 |
| 2024-11-29 | 61.500 | 63.550 | 59.210 | 62.400 | 33.314 | 3,601,527 |
| 2024-11-28 | 63.110 | 64.500 | 60.930 | 62.190 | 33.202 | 3,199,945 |
| 2024-11-27 | 58.150 | 63.600 | 55.500 | 62.800 | 33.527 | 4,710,589 |
| 2024-11-26 | 59.770 | 60.800 | 58.400 | 58.450 | 31.205 | 2,184,161 |
| 2024-11-25 | 61.500 | 62.990 | 58.800 | 60.100 | 32.086 | 1,955,084 |
| 2024-11-22 | 64.000 | 66.650 | 61.210 | 61.500 | 32.833 | 3,733,029 |
| 2024-11-21 | 59.570 | 65.420 | 58.000 | 64.820 | 34.606 | 5,222,058 |
| 2024-11-20 | 60.180 | 61.180 | 59.160 | 59.400 | 31.712 | 2,112,552 |
| 2024-11-19 | 59.440 | 60.500 | 57.860 | 60.440 | 32.267 | 1,555,925 |
| 2024-11-18 | 60.420 | 61.900 | 58.010 | 58.600 | 31.285 | 1,950,732 |
| 2024-11-15 | 61.910 | 62.880 | 60.300 | 60.330 | 32.209 | 1,850,226 |
| 2024-11-14 | 65.990 | 66.890 | 61.520 | 61.910 | 33.052 | 3,392,623 |
| 2024-11-13 | 64.890 | 66.500 | 64.040 | 66.370 | 35.433 | 3,110,784 |
| 2024-11-12 | 69.650 | 69.650 | 64.200 | 64.900 | 34.648 | 3,693,508 |
| 2024-11-11 | 61.760 | 69.100 | 61.600 | 68.500 | 36.570 | 5,426,668 |
| 2024-11-08 | 60.200 | 64.280 | 60.200 | 61.450 | 32.806 | 3,529,296 |
| 2024-11-07 | 57.980 | 59.990 | 57.810 | 59.500 | 31.765 | 2,175,491 |
| 2024-11-06 | 58.450 | 59.500 | 57.000 | 58.290 | 31.120 | 2,534,430 |
| 2024-11-05 | 55.380 | 58.220 | 55.380 | 57.740 | 30.826 | 2,338,521 |
| 2024-11-04 | 55.640 | 56.780 | 55.220 | 55.660 | 29.715 | 2,205,168 |
| 2024-11-01 | 58.670 | 58.820 | 55.580 | 55.620 | 29.694 | 1,813,788 |
| 2024-10-31 | 57.350 | 59.200 | 56.670 | 58.670 | 31.322 | 1,650,190 |
| 2024-10-30 | 59.020 | 59.500 | 56.670 | 57.660 | 30.783 | 2,691,963 |
| 2024-10-29 | 59.700 | 60.800 | 59.100 | 59.500 | 31.765 | 2,311,039 |
| 2024-10-28 | 60.500 | 60.800 | 58.580 | 59.970 | 32.016 | 2,583,553 |
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.