Lontium Semiconductor Corp. A historical data

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

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
2026-09-18	45.060	46.500	45.010	45.540	45.540	5,078,775
2026-09-17	45.190	45.930	44.260	44.540	44.540	4,354,679
2026-09-16	45.700	46.230	44.500	45.650	45.650	5,476,429
2026-09-15	42.260	45.380	42.000	45.130	45.130	7,659,496
2026-09-14	41.060	42.720	40.510	42.370	42.370	4,004,314
2026-09-11	41.550	43.190	40.530	41.730	41.730	5,184,421
2026-09-10	42.250	42.990	40.990	42.750	42.750	6,087,161
2026-09-09	40.320	42.650	40.100	42.120	42.120	4,665,901
2026-09-08	40.680	41.480	40.010	40.140	40.140	2,725,240
2026-09-07	41.000	41.110	39.970	40.700	40.700	3,275,925
2026-09-04	41.500	42.160	39.980	40.470	40.470	2,985,472
2026-09-03	41.500	41.930	40.440	41.090	41.090	2,762,982
2026-09-02	41.910	41.910	40.920	41.300	41.300	2,889,871
2026-09-01	42.700	43.890	41.820	42.050	42.050	2,945,168
2026-08-31	40.980	43.090	40.510	43.050	43.050	3,979,276
2026-08-28	42.810	43.800	41.560	41.630	41.630	4,060,668
2026-08-27	41.580	43.050	41.400	43.040	43.040	3,792,762
2026-08-26	42.630	42.810	41.000	41.400	41.400	3,958,370
2026-08-25	42.650	43.140	41.210	42.920	42.920	4,070,214
2026-08-24	45.100	45.240	42.280	43.080	43.080	4,732,799
2026-08-21	43.580	45.730	43.360	45.420	45.420	4,046,442
2026-08-20	43.690	45.170	43.000	44.210	44.210	3,143,089
2026-08-19	46.350	46.950	42.990	43.370	43.370	5,722,936
2026-08-18	46.800	47.740	45.950	47.540	47.540	4,467,627
2026-08-17	44.320	47.080	44.060	46.920	46.920	5,975,478
2026-08-14	44.700	44.900	43.400	44.330	44.330	3,376,302
2026-08-13	45.900	46.680	44.000	44.050	44.050	7,170,171
2026-08-12	44.780	45.880	44.640	45.380	45.380	2,913,399
2026-08-11	45.060	45.650	44.310	44.770	44.770	3,071,646
2026-08-10	46.510	46.820	44.440	45.100	45.100	3,975,866
2026-08-07	45.210	46.520	44.580	46.500	46.500	4,949,243
2026-08-06	44.620	46.070	44.390	45.260	45.260	3,494,633
2026-08-05	44.330	46.100	44.030	45.480	45.480	4,785,170
2026-08-04	42.390	45.690	42.330	44.680	44.680	4,506,617
2026-08-03	41.900	42.870	41.430	42.250	42.250	4,004,603
2026-07-31	42.500	44.450	42.130	42.130	42.130	5,357,373
2026-07-30	42.600	42.780	39.500	40.600	40.600	5,138,127
2026-07-29	42.060	43.090	41.010	42.880	42.880	5,062,789
2026-07-28	42.680	43.620	41.700	42.060	42.060	4,128,254
2026-07-27	43.500	44.040	41.900	43.600	43.600	5,148,001
2026-07-24	44.000	45.930	43.380	43.490	43.490	4,781,122
2026-07-23	45.070	46.480	43.880	45.360	45.360	5,946,120
2026-07-22	43.220	46.550	42.710	45.070	45.070	8,784,615
2026-07-21	39.260	43.550	37.880	43.480	43.480	9,128,584

Page 1 of 1 · 60 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.