Luenmei Quantum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	5.830	5.920	5.830	5.900	5.900	4,780,230
2023-10-26	5.730	5.850	5.700	5.850	5.850	4,644,500
2023-10-25	5.700	5.800	5.700	5.760	5.760	3,557,000
2023-10-24	5.540	5.720	5.520	5.680	5.680	4,942,758
2023-10-23	5.680	5.700	5.530	5.540	5.540	4,137,273
2023-10-20	5.680	5.800	5.660	5.720	5.720	4,101,105
2023-10-19	5.730	5.780	5.680	5.680	5.680	4,594,660
2023-10-18	5.950	5.950	5.760	5.760	5.760	4,874,208
2023-10-17	5.930	5.990	5.920	5.930	5.930	3,392,486
2023-10-16	5.910	5.960	5.890	5.940	5.940	4,550,556
2023-10-13	5.970	5.990	5.890	5.890	5.890	4,559,800
2023-10-12	5.980	6.110	5.980	6.000	6.000	3,870,500
2023-10-11	5.990	6.060	5.970	5.980	5.980	3,566,600
2023-10-10	6.040	6.070	5.980	6.010	6.010	3,710,826
2023-10-09	6.100	6.100	6.000	6.010	6.010	4,579,197
2023-09-28	6.100	6.110	6.060	6.080	6.080	2,459,876
2023-09-27	6.080	6.130	6.060	6.080	6.080	2,774,100
2023-09-26	6.110	6.130	6.060	6.100	6.100	2,681,637
2023-09-25	6.120	6.170	6.060	6.120	6.120	4,120,663
2023-09-22	6.140	6.190	6.110	6.130	6.130	4,695,599
2023-09-21	6.250	6.280	6.140	6.150	6.150	4,930,860
2023-09-20	6.230	6.290	6.200	6.250	6.250	4,766,623
2023-09-19	6.250	6.280	6.200	6.230	6.230	3,730,720
2023-09-18	6.270	6.270	6.140	6.260	6.260	6,213,100
2023-09-15	6.230	6.320	6.210	6.230	6.230	5,753,400
2023-09-14	6.160	6.240	6.150	6.230	6.230	5,870,395
2023-09-13	6.160	6.220	6.110	6.170	6.170	5,337,875
2023-09-12	6.050	6.220	6.030	6.160	6.160	8,991,649
2023-09-11	5.990	6.100	5.950	6.090	6.090	11,872,750
2023-09-08	5.920	6.000	5.870	5.980	5.980	7,649,160
2023-09-07	5.980	6.000	5.910	5.910	5.910	7,804,817
2023-09-06	6.030	6.040	5.990	6.000	6.000	7,859,444
2023-09-05	6.040	6.060	6.000	6.030	6.030	9,283,274
2023-09-04	6.130	6.230	5.990	6.050	6.050	17,816,095
2023-09-01	6.500	6.560	6.110	6.150	6.150	15,092,936
2023-08-31	6.800	6.830	6.540	6.550	6.550	6,849,900
2023-08-30	6.740	6.800	6.720	6.720	6.720	4,437,434
2023-08-29	6.740	6.790	6.690	6.760	6.760	5,166,830
2023-08-28	6.890	6.950	6.700	6.710	6.710	6,161,564
2023-08-25	6.530	6.680	6.490	6.590	6.590	3,168,171
2023-08-24	6.600	6.630	6.490	6.530	6.530	3,797,172
2023-08-23	6.620	6.650	6.540	6.540	6.540	2,800,446
2023-08-22	6.670	6.690	6.560	6.620	6.620	4,571,330
2023-08-21	6.650	6.710	6.590	6.640	6.640	4,145,900
2023-08-18	6.590	6.680	6.540	6.610	6.610	3,683,900
2023-08-17	6.600	6.630	6.480	6.610	6.610	3,012,028
2023-08-16	6.620	6.660	6.580	6.600	6.600	2,026,328
2023-08-15	6.550	6.670	6.520	6.630	6.630	4,044,628
2023-08-14	6.490	6.570	6.420	6.550	6.550	3,397,729
2023-08-11	6.710	6.710	6.520	6.520	6.520	3,408,900
2023-08-10	6.610	6.700	6.590	6.690	6.690	2,721,400
2023-08-09	6.650	6.690	6.570	6.610	6.610	3,050,090
2023-08-08	6.810	6.820	6.610	6.660	6.660	4,288,841
2023-08-07	6.860	6.890	6.720	6.730	6.730	6,034,700
2023-08-04	6.950	6.980	6.840	6.850	6.850	4,406,000
2023-08-03	6.840	6.970	6.840	6.940	6.940	4,153,319
2023-08-02	6.890	6.890	6.820	6.870	6.870	3,256,500
2023-08-01	6.780	6.890	6.740	6.880	6.880	6,102,437
2023-07-31	6.770	6.830	6.730	6.750	6.750	3,878,611
2023-07-28	6.720	6.800	6.660	6.780	6.780	2,757,210

← NewerPage 13 of 21 · 1,212 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.