Luenmei Quantum Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 5.910 | 5.950 | 5.850 | 5.900 | 5.900 | 4,058,360 |
| 2024-04-24 | 5.960 | 5.980 | 5.850 | 5.900 | 5.900 | 5,567,790 |
| 2024-04-23 | 5.910 | 6.000 | 5.900 | 5.940 | 5.940 | 6,428,600 |
| 2024-04-22 | 5.990 | 6.120 | 5.940 | 5.950 | 5.950 | 6,196,513 |
| 2024-04-19 | 5.890 | 6.100 | 5.880 | 6.000 | 6.000 | 7,682,340 |
| 2024-04-18 | 6.000 | 6.050 | 5.930 | 5.950 | 5.950 | 8,957,116 |
| 2024-04-17 | 6.030 | 6.070 | 5.920 | 6.020 | 6.020 | 10,595,136 |
| 2024-04-16 | 6.120 | 6.200 | 6.000 | 6.020 | 6.020 | 10,717,466 |
| 2024-04-15 | 5.960 | 6.190 | 5.930 | 6.120 | 6.120 | 14,056,898 |
| 2024-04-12 | 6.030 | 6.080 | 5.960 | 5.970 | 5.970 | 8,557,630 |
| 2024-04-11 | 5.850 | 6.110 | 5.810 | 6.050 | 6.050 | 12,399,487 |
| 2024-04-10 | 5.860 | 5.940 | 5.840 | 5.870 | 5.870 | 7,216,539 |
| 2024-04-09 | 5.870 | 5.950 | 5.810 | 5.870 | 5.870 | 12,184,903 |
| 2024-04-08 | 5.740 | 5.900 | 5.690 | 5.870 | 5.870 | 13,191,560 |
| 2024-04-03 | 5.820 | 5.820 | 5.700 | 5.730 | 5.730 | 4,946,959 |
| 2024-04-02 | 5.740 | 5.840 | 5.710 | 5.780 | 5.780 | 5,969,859 |
| 2024-04-01 | 5.720 | 5.780 | 5.680 | 5.750 | 5.750 | 5,647,100 |
| 2024-03-29 | 5.610 | 5.710 | 5.590 | 5.690 | 5.690 | 3,475,800 |
| 2024-03-28 | 5.510 | 5.690 | 5.500 | 5.580 | 5.580 | 5,215,170 |
| 2024-03-27 | 5.630 | 5.690 | 5.520 | 5.530 | 5.530 | 5,232,492 |
| 2024-03-26 | 5.640 | 5.660 | 5.560 | 5.610 | 5.610 | 5,681,447 |
| 2024-03-25 | 5.640 | 5.760 | 5.620 | 5.630 | 5.630 | 4,418,375 |
| 2024-03-22 | 5.760 | 5.790 | 5.660 | 5.670 | 5.670 | 5,782,361 |
| 2024-03-21 | 5.860 | 5.860 | 5.760 | 5.770 | 5.770 | 5,056,541 |
| 2024-03-20 | 5.850 | 5.890 | 5.810 | 5.840 | 5.840 | 4,196,120 |
| 2024-03-19 | 5.930 | 6.000 | 5.860 | 5.870 | 5.870 | 6,306,850 |
| 2024-03-18 | 5.940 | 5.960 | 5.850 | 5.960 | 5.960 | 9,064,086 |
| 2024-03-15 | 5.870 | 5.930 | 5.840 | 5.910 | 5.910 | 5,814,421 |
| 2024-03-14 | 5.920 | 5.950 | 5.820 | 5.880 | 5.880 | 7,862,346 |
| 2024-03-13 | 5.780 | 5.990 | 5.690 | 5.920 | 5.920 | 12,003,400 |
| 2024-03-12 | 5.880 | 5.890 | 5.770 | 5.800 | 5.800 | 8,585,158 |
| 2024-03-11 | 5.810 | 5.890 | 5.760 | 5.880 | 5.880 | 6,607,257 |
| 2024-03-08 | 5.640 | 5.800 | 5.640 | 5.790 | 5.790 | 5,995,731 |
| 2024-03-07 | 5.780 | 5.810 | 5.670 | 5.690 | 5.690 | 9,346,265 |
| 2024-03-06 | 5.610 | 5.870 | 5.600 | 5.780 | 5.780 | 11,928,500 |
| 2024-03-05 | 5.660 | 5.680 | 5.560 | 5.610 | 5.610 | 8,659,862 |
| 2024-03-04 | 5.860 | 5.880 | 5.620 | 5.710 | 5.710 | 15,957,892 |
| 2024-03-01 | 6.020 | 6.120 | 5.870 | 5.900 | 5.900 | 16,870,580 |
| 2024-02-29 | 5.940 | 6.180 | 5.820 | 6.120 | 6.120 | 22,529,538 |
| 2024-02-28 | 5.750 | 5.910 | 5.700 | 5.910 | 5.910 | 12,851,419 |
| 2024-02-27 | 5.710 | 5.780 | 5.670 | 5.760 | 5.760 | 6,981,200 |
| 2024-02-26 | 5.810 | 5.830 | 5.710 | 5.720 | 5.720 | 6,535,600 |
| 2024-02-23 | 5.850 | 5.900 | 5.750 | 5.810 | 5.810 | 7,648,657 |
| 2024-02-22 | 5.850 | 5.930 | 5.800 | 5.850 | 5.850 | 6,914,452 |
| 2024-02-21 | 5.810 | 5.980 | 5.760 | 5.830 | 5.830 | 8,993,945 |
| 2024-02-20 | 5.870 | 5.970 | 5.810 | 5.850 | 5.850 | 8,360,560 |
| 2024-02-19 | 6.290 | 6.290 | 5.840 | 5.960 | 5.960 | 15,822,868 |
| 2024-02-08 | 6.320 | 6.560 | 6.100 | 6.120 | 6.120 | 24,558,392 |
| 2024-02-07 | 5.290 | 5.960 | 5.280 | 5.960 | 5.960 | 17,823,391 |
| 2024-02-06 | 4.950 | 5.500 | 4.800 | 5.420 | 5.420 | 10,614,032 |
| 2024-02-05 | 5.180 | 5.200 | 4.730 | 5.030 | 5.030 | 11,425,420 |
| 2024-02-02 | 5.370 | 5.460 | 5.070 | 5.200 | 5.200 | 6,945,786 |
| 2024-02-01 | 5.610 | 5.630 | 5.330 | 5.330 | 5.330 | 8,283,723 |
| 2024-01-31 | 5.780 | 5.870 | 5.590 | 5.620 | 5.620 | 6,122,989 |
| 2024-01-30 | 5.770 | 5.920 | 5.740 | 5.800 | 5.800 | 6,301,498 |
| 2024-01-29 | 5.860 | 5.900 | 5.790 | 5.800 | 5.800 | 6,421,787 |
| 2024-01-26 | 5.650 | 5.860 | 5.630 | 5.830 | 5.830 | 7,499,493 |
| 2024-01-25 | 5.410 | 5.660 | 5.390 | 5.660 | 5.660 | 5,721,610 |
| 2024-01-24 | 5.300 | 5.410 | 5.190 | 5.400 | 5.400 | 8,319,238 |
| 2024-01-23 | 5.160 | 5.420 | 5.060 | 5.320 | 5.320 | 7,214,300 |
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.