Luenmei Quantum Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 5.530 | 5.530 | 5.120 | 5.170 | 5.170 | 8,572,600 |
| 2024-01-19 | 5.570 | 5.590 | 5.490 | 5.510 | 5.510 | 4,061,602 |
| 2024-01-18 | 5.670 | 5.700 | 5.450 | 5.590 | 5.590 | 6,746,500 |
| 2024-01-17 | 5.800 | 5.820 | 5.700 | 5.700 | 5.700 | 3,734,123 |
| 2024-01-16 | 5.870 | 5.880 | 5.750 | 5.800 | 5.800 | 4,056,200 |
| 2024-01-15 | 5.890 | 5.950 | 5.870 | 5.870 | 5.870 | 3,772,260 |
| 2024-01-12 | 5.790 | 5.950 | 5.790 | 5.880 | 5.880 | 4,319,200 |
| 2024-01-11 | 5.790 | 5.890 | 5.750 | 5.840 | 5.840 | 4,772,279 |
| 2024-01-10 | 5.850 | 5.870 | 5.770 | 5.800 | 5.800 | 3,277,600 |
| 2024-01-09 | 5.830 | 5.860 | 5.750 | 5.830 | 5.830 | 3,778,764 |
| 2024-01-08 | 5.940 | 5.940 | 5.800 | 5.800 | 5.800 | 4,454,594 |
| 2024-01-05 | 5.940 | 6.020 | 5.900 | 5.930 | 5.930 | 5,126,690 |
| 2024-01-04 | 5.900 | 6.000 | 5.890 | 5.940 | 5.940 | 5,840,336 |
| 2024-01-03 | 5.800 | 5.910 | 5.770 | 5.900 | 5.900 | 6,492,720 |
| 2024-01-02 | 5.670 | 5.850 | 5.660 | 5.800 | 5.800 | 9,730,232 |
| 2023-12-29 | 5.670 | 5.690 | 5.650 | 5.670 | 5.670 | 4,602,344 |
| 2023-12-28 | 5.670 | 5.700 | 5.620 | 5.670 | 5.670 | 4,232,300 |
| 2023-12-27 | 5.640 | 5.660 | 5.590 | 5.620 | 5.620 | 4,369,969 |
| 2023-12-26 | 5.690 | 5.710 | 5.620 | 5.640 | 5.640 | 2,598,780 |
| 2023-12-25 | 5.700 | 5.710 | 5.650 | 5.660 | 5.660 | 2,914,900 |
| 2023-12-22 | 5.790 | 5.790 | 5.670 | 5.690 | 5.690 | 5,652,162 |
| 2023-12-21 | 5.670 | 5.820 | 5.610 | 5.810 | 5.810 | 6,476,533 |
| 2023-12-20 | 5.710 | 5.800 | 5.660 | 5.680 | 5.680 | 4,174,800 |
| 2023-12-19 | 5.770 | 5.790 | 5.680 | 5.710 | 5.710 | 4,843,000 |
| 2023-12-18 | 5.830 | 5.870 | 5.770 | 5.780 | 5.780 | 6,071,400 |
| 2023-12-15 | 5.990 | 6.050 | 5.850 | 5.870 | 5.870 | 11,466,529 |
| 2023-12-14 | 5.940 | 6.170 | 5.910 | 6.010 | 6.010 | 15,015,119 |
| 2023-12-13 | 5.900 | 5.970 | 5.860 | 5.910 | 5.910 | 3,449,148 |
| 2023-12-12 | 5.900 | 5.920 | 5.840 | 5.900 | 5.900 | 3,511,397 |
| 2023-12-11 | 5.820 | 5.930 | 5.720 | 5.900 | 5.900 | 6,117,271 |
| 2023-12-08 | 5.850 | 5.950 | 5.830 | 5.850 | 5.850 | 4,393,900 |
| 2023-12-07 | 5.890 | 5.920 | 5.810 | 5.850 | 5.850 | 3,461,000 |
| 2023-12-06 | 5.820 | 5.910 | 5.770 | 5.860 | 5.860 | 3,241,066 |
| 2023-12-05 | 5.920 | 5.930 | 5.820 | 5.820 | 5.820 | 4,163,682 |
| 2023-12-04 | 5.960 | 5.970 | 5.900 | 5.910 | 5.910 | 4,951,500 |
| 2023-12-01 | 5.940 | 5.990 | 5.910 | 5.950 | 5.950 | 3,868,444 |
| 2023-11-30 | 5.930 | 5.950 | 5.880 | 5.920 | 5.920 | 2,803,300 |
| 2023-11-29 | 5.960 | 6.000 | 5.910 | 5.920 | 5.920 | 3,634,900 |
| 2023-11-28 | 5.940 | 5.970 | 5.860 | 5.960 | 5.960 | 5,344,702 |
| 2023-11-27 | 5.900 | 5.940 | 5.860 | 5.910 | 5.910 | 3,334,170 |
| 2023-11-24 | 5.970 | 5.970 | 5.900 | 5.920 | 5.920 | 2,692,700 |
| 2023-11-23 | 5.900 | 5.970 | 5.880 | 5.950 | 5.950 | 3,922,315 |
| 2023-11-22 | 5.900 | 5.980 | 5.900 | 5.900 | 5.900 | 3,821,100 |
| 2023-11-21 | 5.920 | 5.960 | 5.900 | 5.920 | 5.920 | 3,924,258 |
| 2023-11-20 | 5.950 | 5.970 | 5.880 | 5.910 | 5.910 | 4,241,605 |
| 2023-11-17 | 5.900 | 5.970 | 5.890 | 5.940 | 5.940 | 3,949,200 |
| 2023-11-16 | 5.900 | 5.930 | 5.880 | 5.890 | 5.890 | 2,543,300 |
| 2023-11-15 | 6.010 | 6.010 | 5.910 | 5.920 | 5.920 | 3,520,400 |
| 2023-11-14 | 5.920 | 6.000 | 5.900 | 5.940 | 5.940 | 4,868,370 |
| 2023-11-13 | 5.910 | 5.930 | 5.830 | 5.910 | 5.910 | 3,985,970 |
| 2023-11-10 | 5.850 | 5.900 | 5.770 | 5.880 | 5.880 | 4,963,111 |
| 2023-11-09 | 5.840 | 5.880 | 5.790 | 5.840 | 5.840 | 4,009,034 |
| 2023-11-08 | 5.880 | 5.880 | 5.790 | 5.810 | 5.810 | 3,893,500 |
| 2023-11-07 | 5.910 | 5.910 | 5.830 | 5.860 | 5.860 | 4,133,706 |
| 2023-11-06 | 5.940 | 5.970 | 5.880 | 5.890 | 5.890 | 4,976,000 |
| 2023-11-03 | 5.910 | 6.000 | 5.890 | 5.900 | 5.900 | 5,298,233 |
| 2023-11-02 | 5.910 | 6.010 | 5.910 | 5.970 | 5.970 | 5,035,200 |
| 2023-11-01 | 5.910 | 5.950 | 5.860 | 5.920 | 5.920 | 3,898,489 |
| 2023-10-31 | 5.890 | 5.960 | 5.840 | 5.880 | 5.880 | 3,003,640 |
| 2023-10-30 | 5.890 | 5.960 | 5.840 | 5.870 | 5.870 | 3,656,700 |
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.