Lontium Semiconductor Corp. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 60.500 | 60.800 | 58.580 | 59.970 | 32.016 | 2,583,553 |
| 2024-10-25 | 60.900 | 62.300 | 59.880 | 61.080 | 32.609 | 1,898,902 |
| 2024-10-24 | 61.760 | 61.800 | 59.700 | 60.710 | 32.411 | 2,017,502 |
| 2024-10-23 | 64.200 | 64.200 | 61.240 | 61.830 | 33.009 | 2,578,414 |
| 2024-10-22 | 64.100 | 65.000 | 62.780 | 64.370 | 34.365 | 1,835,249 |
| 2024-10-21 | 65.940 | 68.380 | 64.000 | 65.030 | 34.718 | 3,867,070 |
| 2024-10-18 | 59.330 | 65.650 | 59.000 | 63.160 | 33.719 | 2,574,956 |
| 2024-10-17 | 57.570 | 61.000 | 57.380 | 59.430 | 31.728 | 2,106,316 |
| 2024-10-16 | 57.500 | 59.110 | 57.000 | 57.380 | 30.634 | 1,186,527 |
| 2024-10-15 | 58.860 | 61.830 | 57.390 | 59.000 | 31.499 | 1,799,850 |
| 2024-10-14 | 56.900 | 59.330 | 55.560 | 58.950 | 31.472 | 1,691,085 |
| 2024-10-11 | 62.980 | 62.980 | 56.030 | 56.900 | 30.377 | 2,627,927 |
| 2024-10-10 | 65.500 | 67.000 | 61.610 | 64.020 | 34.179 | 2,384,156 |
| 2024-10-09 | 66.980 | 72.000 | 62.220 | 65.000 | 34.702 | 4,142,565 |
| 2024-10-08 | 67.760 | 67.760 | 62.200 | 67.760 | 36.175 | 5,006,148 |
| 2024-09-30 | 50.060 | 57.560 | 50.060 | 56.470 | 30.148 | 3,054,724 |
| 2024-09-27 | 45.670 | 48.510 | 45.510 | 48.200 | 25.733 | 1,054,420 |
| 2024-09-26 | 43.460 | 45.640 | 43.040 | 45.500 | 24.291 | 1,157,418 |
| 2024-09-25 | 43.260 | 45.040 | 43.260 | 43.410 | 23.175 | 1,504,623 |
| 2024-09-24 | 40.470 | 43.900 | 40.100 | 43.250 | 23.090 | 2,002,118 |
| 2024-09-23 | 41.880 | 41.900 | 39.430 | 40.480 | 21.611 | 1,887,718 |
| 2024-09-20 | 42.400 | 43.170 | 42.210 | 42.710 | 22.802 | 744,895 |
| 2024-09-19 | 42.970 | 43.440 | 42.000 | 42.890 | 22.898 | 1,020,419 |
| 2024-09-18 | 41.390 | 43.360 | 40.980 | 42.810 | 22.855 | 1,596,099 |
| 2024-09-13 | 40.900 | 41.790 | 40.250 | 41.120 | 21.953 | 1,190,456 |
| 2024-09-12 | 41.990 | 42.520 | 40.600 | 40.610 | 21.681 | 804,443 |
| 2024-09-11 | 41.600 | 42.150 | 41.560 | 41.870 | 22.353 | 573,411 |
| 2024-09-10 | 41.740 | 42.280 | 40.660 | 41.900 | 22.369 | 822,849 |
| 2024-09-09 | 41.680 | 42.500 | 41.200 | 41.530 | 22.172 | 747,918 |
| 2024-09-06 | 43.280 | 44.380 | 41.810 | 41.810 | 22.321 | 813,430 |
| 2024-09-05 | 43.010 | 44.510 | 43.010 | 43.430 | 23.186 | 649,303 |
| 2024-09-04 | 43.080 | 43.860 | 42.740 | 43.380 | 23.159 | 671,241 |
| 2024-09-03 | 42.480 | 43.980 | 42.480 | 43.370 | 23.154 | 1,004,938 |
| 2024-09-02 | 45.150 | 45.700 | 42.480 | 42.510 | 22.695 | 1,659,090 |
| 2024-08-30 | 44.900 | 47.000 | 44.510 | 45.580 | 24.334 | 1,577,721 |
| 2024-08-29 | 43.430 | 45.500 | 43.050 | 44.700 | 23.864 | 901,880 |
| 2024-08-28 | 43.360 | 44.110 | 42.850 | 43.780 | 23.373 | 757,065 |
| 2024-08-27 | 43.410 | 44.000 | 43.000 | 43.470 | 23.207 | 808,505 |
| 2024-08-26 | 43.020 | 45.470 | 43.020 | 43.860 | 23.416 | 1,397,432 |
| 2024-08-23 | 44.320 | 44.890 | 43.750 | 44.890 | 23.966 | 648,622 |
| 2024-08-22 | 46.100 | 46.100 | 44.120 | 44.350 | 23.677 | 705,976 |
| 2024-08-21 | 43.610 | 46.190 | 43.610 | 45.610 | 24.350 | 1,558,773 |
| 2024-08-20 | 46.360 | 46.360 | 43.730 | 44.000 | 23.490 | 1,291,362 |
| 2024-08-19 | 46.100 | 47.100 | 45.730 | 45.910 | 24.510 | 494,137 |
| 2024-08-16 | 47.100 | 47.800 | 46.300 | 46.450 | 24.798 | 897,005 |
| 2024-08-15 | 47.390 | 48.000 | 46.500 | 47.100 | 25.145 | 597,291 |
| 2024-08-14 | 46.950 | 47.270 | 46.540 | 46.890 | 25.033 | 601,193 |
| 2024-08-13 | 46.010 | 46.980 | 46.010 | 46.950 | 25.065 | 530,418 |
| 2024-08-12 | 46.850 | 47.400 | 46.000 | 46.380 | 24.761 | 638,485 |
| 2024-08-09 | 47.460 | 47.990 | 46.830 | 46.840 | 25.007 | 651,319 |
| 2024-08-08 | 47.850 | 48.180 | 46.310 | 47.100 | 25.145 | 968,327 |
| 2024-08-07 | 49.570 | 49.990 | 47.800 | 47.880 | 25.562 | 1,388,254 |
| 2024-08-06 | 50.000 | 50.000 | 48.750 | 49.680 | 26.523 | 893,802 |
| 2024-08-05 | 50.600 | 51.290 | 48.540 | 48.840 | 26.074 | 1,278,056 |
| 2024-08-02 | 53.010 | 53.150 | 50.250 | 51.000 | 27.228 | 1,803,636 |
| 2024-08-01 | 53.980 | 54.460 | 52.600 | 53.410 | 28.514 | 1,619,921 |
| 2024-07-31 | 51.480 | 54.650 | 50.820 | 53.980 | 28.818 | 1,535,086 |
| 2024-07-30 | 51.880 | 52.250 | 50.340 | 51.500 | 27.494 | 1,277,647 |
| 2024-07-29 | 51.690 | 53.500 | 51.340 | 52.330 | 27.938 | 1,305,447 |
| 2024-07-26 | 52.800 | 53.400 | 51.730 | 51.880 | 27.697 | 1,131,453 |
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.