Lontium Semiconductor Corp. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 41.580 | 43.820 | 40.800 | 43.690 | 43.690 | 3,988,995 |
| 2026-10-19 | 40.940 | 42.040 | 39.550 | 41.340 | 41.340 | 2,853,234 |
| 2026-10-16 | 42.750 | 42.990 | 40.280 | 40.940 | 40.940 | 4,021,344 |
| 2026-10-15 | 41.390 | 43.410 | 41.390 | 41.930 | 41.930 | 3,597,797 |
| 2026-10-14 | 43.630 | 44.360 | 42.700 | 43.160 | 43.160 | 2,890,056 |
| 2026-10-13 | 42.000 | 44.880 | 41.090 | 43.870 | 43.870 | 3,847,501 |
| 2026-10-12 | 45.000 | 45.000 | 43.000 | 43.000 | 43.000 | 2,991,623 |
| 2026-10-09 | 45.120 | 46.150 | 42.730 | 45.200 | 45.200 | 4,720,211 |
| 2026-10-08 | 47.200 | 47.600 | 44.860 | 45.500 | 45.500 | 4,731,006 |
| 2026-09-30 | 47.090 | 47.960 | 46.250 | 47.030 | 47.030 | 3,683,531 |
| 2026-09-29 | 46.750 | 47.270 | 45.810 | 47.040 | 47.040 | 3,942,872 |
| 2026-09-28 | 48.670 | 48.800 | 46.710 | 47.100 | 47.100 | 5,739,139 |
| 2026-09-24 | 50.010 | 50.300 | 48.780 | 49.000 | 49.000 | 3,981,748 |
| 2026-09-23 | 50.000 | 50.880 | 48.890 | 50.000 | 50.000 | 6,159,902 |
| 2026-09-22 | 48.500 | 52.550 | 48.240 | 50.150 | 50.150 | 7,683,793 |
| 2026-09-21 | 46.000 | 48.150 | 45.790 | 47.850 | 47.850 | 6,954,207 |
Page 1 of 1 · 16 trading days
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.