Luenmei Quantum Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 5.070 | 5.140 | 4.970 | 5.130 | 5.130 | 5,118,246 |
| 2024-07-23 | 5.100 | 5.170 | 5.030 | 5.100 | 5.100 | 6,753,840 |
| 2024-07-22 | 5.220 | 5.300 | 5.190 | 5.300 | 5.300 | 4,755,283 |
| 2024-07-19 | 5.200 | 5.240 | 5.160 | 5.240 | 5.240 | 3,907,400 |
| 2024-07-18 | 5.170 | 5.230 | 5.110 | 5.230 | 5.230 | 4,714,220 |
| 2024-07-17 | 5.200 | 5.240 | 5.140 | 5.240 | 5.240 | 4,566,500 |
| 2024-07-16 | 5.320 | 5.340 | 5.170 | 5.280 | 5.280 | 4,953,120 |
| 2024-07-15 | 5.320 | 5.350 | 5.240 | 5.310 | 5.310 | 3,645,973 |
| 2024-07-12 | 5.190 | 5.340 | 5.180 | 5.310 | 5.310 | 8,890,910 |
| 2024-07-11 | 5.150 | 5.220 | 5.140 | 5.210 | 5.210 | 7,116,595 |
| 2024-07-10 | 5.230 | 5.230 | 5.080 | 5.200 | 5.200 | 7,102,012 |
| 2024-07-09 | 5.120 | 5.250 | 5.050 | 5.250 | 5.250 | 4,876,500 |
| 2024-07-08 | 5.270 | 5.290 | 5.110 | 5.190 | 5.190 | 4,699,900 |
| 2024-07-05 | 5.290 | 5.290 | 5.290 | 5.290 | 5.290 | 0 |
| 2024-07-04 | 5.330 | 5.400 | 5.260 | 5.290 | 5.290 | 8,256,700 |
| 2024-07-03 | 5.350 | 5.380 | 5.300 | 5.310 | 5.310 | 5,806,930 |
| 2024-07-02 | 5.340 | 5.380 | 5.300 | 5.360 | 5.360 | 9,636,600 |
| 2024-07-01 | 5.210 | 5.350 | 5.180 | 5.340 | 5.340 | 6,841,573 |
| 2024-06-28 | 5.180 | 5.260 | 5.160 | 5.210 | 5.210 | 8,670,048 |
| 2024-06-27 | 5.230 | 5.270 | 5.140 | 5.240 | 5.240 | 8,629,341 |
| 2024-06-26 | 5.080 | 5.260 | 5.050 | 5.250 | 5.250 | 9,198,460 |
| 2024-06-25 | 5.080 | 5.160 | 5.040 | 5.100 | 5.100 | 10,213,484 |
| 2024-06-24 | 5.180 | 5.220 | 5.030 | 5.140 | 5.140 | 11,047,850 |
| 2024-06-21 | 5.120 | 5.260 | 5.070 | 5.220 | 5.220 | 8,285,128 |
| 2024-06-20 | 5.190 | 5.220 | 5.100 | 5.120 | 5.120 | 7,339,800 |
| 2024-06-19 | 5.220 | 5.290 | 5.150 | 5.200 | 5.200 | 9,941,100 |
| 2024-06-18 | 5.300 | 5.310 | 5.140 | 5.240 | 5.240 | 14,807,560 |
| 2024-06-17 | 5.440 | 5.500 | 5.300 | 5.310 | 5.310 | 16,262,921 |
| 2024-06-14 | 5.520 | 5.550 | 5.480 | 5.490 | 5.490 | 14,995,451 |
| 2024-06-13 | 5.600 | 5.610 | 5.490 | 5.530 | 5.530 | 9,984,910 |
| 2024-06-12 | 5.690 | 5.690 | 5.570 | 5.590 | 5.590 | 6,920,900 |
| 2024-06-11 | 5.770 | 5.820 | 5.610 | 5.650 | 5.650 | 7,735,966 |
| 2024-06-07 | 5.560 | 5.770 | 5.560 | 5.770 | 5.770 | 9,236,858 |
| 2024-06-06 | 5.680 | 5.680 | 5.490 | 5.540 | 5.540 | 8,268,794 |
| 2024-06-05 | 5.750 | 5.810 | 5.620 | 5.630 | 5.630 | 8,752,000 |
| 2024-06-04 | 5.770 | 5.810 | 5.680 | 5.770 | 5.770 | 10,046,764 |
| 2024-06-03 | 6.030 | 6.050 | 5.720 | 5.770 | 5.770 | 14,762,045 |
| 2024-05-31 | 6.060 | 6.080 | 5.990 | 6.030 | 6.030 | 7,950,200 |
| 2024-05-30 | 6.150 | 6.170 | 6.010 | 6.030 | 6.030 | 9,976,100 |
| 2024-05-29 | 6.060 | 6.210 | 5.980 | 6.100 | 6.100 | 11,179,602 |
| 2024-05-28 | 6.150 | 6.200 | 6.030 | 6.080 | 6.080 | 12,665,903 |
| 2024-05-27 | 6.170 | 6.250 | 6.130 | 6.150 | 6.150 | 11,610,099 |
| 2024-05-24 | 6.040 | 6.270 | 6.040 | 6.170 | 6.170 | 12,271,182 |
| 2024-05-23 | 6.220 | 6.220 | 6.020 | 6.030 | 6.030 | 6,492,181 |
| 2024-05-22 | 6.250 | 6.290 | 6.180 | 6.210 | 6.210 | 6,223,312 |
| 2024-05-21 | 6.320 | 6.360 | 6.220 | 6.230 | 6.230 | 8,588,199 |
| 2024-05-20 | 6.310 | 6.380 | 6.250 | 6.320 | 6.320 | 9,457,600 |
| 2024-05-17 | 6.190 | 6.290 | 6.180 | 6.270 | 6.270 | 9,697,123 |
| 2024-05-16 | 6.270 | 6.310 | 6.170 | 6.220 | 6.220 | 11,913,636 |
| 2024-05-15 | 6.340 | 6.430 | 6.200 | 6.220 | 6.220 | 12,848,828 |
| 2024-05-14 | 6.310 | 6.440 | 6.270 | 6.340 | 6.340 | 13,970,903 |
| 2024-05-13 | 6.380 | 6.420 | 6.240 | 6.340 | 6.340 | 16,157,300 |
| 2024-05-10 | 6.350 | 6.450 | 6.300 | 6.430 | 6.430 | 13,311,334 |
| 2024-05-09 | 6.070 | 6.420 | 6.050 | 6.390 | 6.390 | 18,075,370 |
| 2024-05-08 | 6.120 | 6.190 | 6.070 | 6.090 | 6.090 | 8,721,500 |
| 2024-05-07 | 6.210 | 6.220 | 6.060 | 6.130 | 6.130 | 10,520,600 |
| 2024-05-06 | 5.950 | 6.210 | 5.920 | 6.180 | 6.180 | 16,256,303 |
| 2024-04-30 | 5.870 | 5.990 | 5.820 | 5.890 | 5.890 | 11,306,879 |
| 2024-04-29 | 6.000 | 6.020 | 5.600 | 5.940 | 5.940 | 15,019,533 |
| 2024-04-26 | 5.880 | 6.030 | 5.850 | 6.020 | 6.020 | 8,853,500 |
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.