Luenmei Quantum Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.350 | 5.510 | 5.190 | 5.190 | 5.190 | 14,635,723 |
| 2026-10-16 | 5.780 | 5.920 | 5.710 | 5.770 | 5.770 | 9,345,204 |
| 2026-10-15 | 5.920 | 5.920 | 5.720 | 5.750 | 5.750 | 9,662,016 |
| 2026-10-14 | 5.990 | 6.070 | 5.910 | 5.920 | 5.920 | 9,425,100 |
| 2026-10-13 | 6.170 | 6.190 | 6.000 | 6.040 | 6.040 | 12,805,539 |
| 2026-10-12 | 6.020 | 6.250 | 5.910 | 6.180 | 6.180 | 26,702,981 |
| 2026-10-09 | 5.860 | 6.080 | 5.780 | 6.050 | 6.050 | 21,789,497 |
| 2026-10-08 | 5.660 | 5.800 | 5.620 | 5.800 | 5.800 | 10,536,433 |
| 2026-09-30 | 5.550 | 5.660 | 5.500 | 5.650 | 5.650 | 6,139,600 |
| 2026-09-29 | 5.480 | 5.570 | 5.470 | 5.520 | 5.520 | 4,127,800 |
| 2026-09-28 | 5.510 | 5.520 | 5.440 | 5.480 | 5.480 | 5,799,502 |
| 2026-09-24 | 5.600 | 5.610 | 5.500 | 5.510 | 5.510 | 5,088,080 |
| 2026-09-23 | 5.630 | 5.680 | 5.580 | 5.590 | 5.590 | 5,200,600 |
| 2026-09-22 | 5.660 | 5.690 | 5.640 | 5.640 | 5.640 | 4,106,620 |
| 2026-09-21 | 5.690 | 5.720 | 5.660 | 5.660 | 5.660 | 5,627,075 |
| 2026-09-18 | 5.610 | 5.740 | 5.590 | 5.710 | 5.710 | 8,140,389 |
| 2026-09-17 | 5.660 | 5.660 | 5.500 | 5.600 | 5.600 | 6,597,575 |
| 2026-09-16 | 5.650 | 5.710 | 5.620 | 5.680 | 5.680 | 5,086,501 |
| 2026-09-15 | 5.740 | 5.790 | 5.630 | 5.650 | 5.650 | 6,444,700 |
| 2026-09-14 | 5.840 | 5.900 | 5.730 | 5.750 | 5.750 | 6,992,100 |
| 2026-09-11 | 5.920 | 5.950 | 5.790 | 5.850 | 5.850 | 8,212,293 |
| 2026-09-10 | 5.870 | 5.930 | 5.850 | 5.910 | 5.910 | 6,105,815 |
| 2026-09-09 | 5.840 | 5.920 | 5.780 | 5.900 | 5.900 | 7,628,926 |
| 2026-09-08 | 5.840 | 5.910 | 5.810 | 5.840 | 5.840 | 7,624,906 |
| 2026-09-07 | 5.680 | 5.890 | 5.680 | 5.860 | 5.860 | 12,468,298 |
| 2026-09-04 | 5.790 | 5.880 | 5.760 | 5.800 | 5.800 | 8,664,527 |
| 2026-09-03 | 5.740 | 5.850 | 5.710 | 5.790 | 5.790 | 13,409,500 |
| 2026-09-02 | 5.630 | 5.760 | 5.530 | 5.720 | 5.720 | 10,372,200 |
| 2026-09-01 | 5.590 | 5.720 | 5.550 | 5.650 | 5.650 | 12,483,172 |
| 2026-08-31 | 5.690 | 5.700 | 5.480 | 5.580 | 5.580 | 15,602,702 |
| 2026-08-28 | 5.730 | 5.780 | 5.660 | 5.740 | 5.740 | 6,673,227 |
| 2026-08-27 | 5.740 | 5.750 | 5.660 | 5.750 | 5.750 | 6,089,243 |
| 2026-08-26 | 5.690 | 5.760 | 5.670 | 5.730 | 5.730 | 4,326,000 |
| 2026-08-25 | 5.620 | 5.730 | 5.610 | 5.700 | 5.700 | 6,057,300 |
| 2026-08-24 | 5.610 | 5.640 | 5.580 | 5.620 | 5.620 | 4,809,800 |
| 2026-08-21 | 5.600 | 5.640 | 5.550 | 5.600 | 5.600 | 4,731,100 |
| 2026-08-20 | 5.580 | 5.670 | 5.570 | 5.630 | 5.630 | 5,194,327 |
| 2026-08-19 | 5.610 | 5.670 | 5.540 | 5.580 | 5.580 | 7,344,443 |
| 2026-08-18 | 5.650 | 5.680 | 5.600 | 5.620 | 5.620 | 6,299,800 |
| 2026-08-17 | 5.640 | 5.680 | 5.590 | 5.680 | 5.680 | 6,017,400 |
| 2026-08-14 | 5.720 | 5.730 | 5.610 | 5.630 | 5.630 | 7,582,840 |
| 2026-08-13 | 5.710 | 5.750 | 5.670 | 5.710 | 5.710 | 7,192,400 |
| 2026-08-12 | 5.730 | 5.750 | 5.660 | 5.710 | 5.710 | 7,607,800 |
| 2026-08-11 | 5.830 | 5.840 | 5.730 | 5.750 | 5.750 | 5,497,499 |
| 2026-08-10 | 5.800 | 5.860 | 5.750 | 5.830 | 5.830 | 7,804,670 |
| 2026-08-07 | 5.850 | 5.860 | 5.710 | 5.780 | 5.780 | 8,565,423 |
| 2026-08-06 | 5.920 | 5.920 | 5.780 | 5.870 | 5.870 | 6,727,952 |
| 2026-08-05 | 5.990 | 6.010 | 5.880 | 5.920 | 5.920 | 6,625,803 |
| 2026-08-04 | 6.020 | 6.070 | 5.960 | 5.990 | 5.990 | 6,637,340 |
| 2026-08-03 | 5.850 | 6.030 | 5.840 | 6.020 | 6.020 | 8,156,020 |
| 2026-07-31 | 5.890 | 5.930 | 5.830 | 5.850 | 5.850 | 8,479,640 |
| 2026-07-30 | 5.770 | 5.900 | 5.760 | 5.880 | 5.880 | 9,569,177 |
| 2026-07-29 | 5.670 | 5.820 | 5.650 | 5.800 | 5.800 | 10,072,380 |
| 2026-07-28 | 5.710 | 5.720 | 5.600 | 5.680 | 5.680 | 7,246,900 |
| 2026-07-27 | 5.640 | 5.740 | 5.630 | 5.730 | 5.730 | 7,857,260 |
| 2026-07-24 | 5.790 | 5.860 | 5.640 | 5.660 | 5.660 | 8,077,388 |
| 2026-07-23 | 5.700 | 5.890 | 5.690 | 5.860 | 5.860 | 12,038,520 |
| 2026-07-22 | 5.830 | 5.840 | 5.620 | 5.730 | 5.730 | 14,561,563 |
| 2026-07-21 | 5.710 | 5.950 | 5.680 | 5.830 | 5.830 | 16,996,451 |
| 2026-07-20 | 5.820 | 5.960 | 5.790 | 5.910 | 5.760 | 15,792,391 |
Page 1 of 3 · 121 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-06 | 0.2100 CNY |
| 2022-07-19 | 0.1300 CNY |
| 2021-07-20 | 0.4000 CNY |
| 2020-06-19 | 0.2100 CNY |
| 2019-05-29 | 0.1950 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.