Luenmei Quantum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	6.770	6.800	6.730	6.740	6.740	2,924,786
2023-07-26	6.730	6.770	6.710	6.770	6.770	3,889,190
2023-07-25	6.740	6.810	6.710	6.740	6.740	4,675,360
2023-07-24	6.710	6.780	6.610	6.750	6.750	4,246,010
2023-07-21	6.640	6.720	6.590	6.690	6.690	3,830,460
2023-07-20	6.710	6.790	6.610	6.620	6.620	4,276,758
2023-07-19	6.750	6.770	6.650	6.720	6.720	4,792,935
2023-07-18	6.670	6.800	6.650	6.790	6.790	6,138,398
2023-07-17	6.560	6.760	6.560	6.710	6.710	6,204,059
2023-07-14	6.750	6.750	6.590	6.600	6.600	4,451,700
2023-07-13	6.540	6.700	6.540	6.650	6.650	4,176,592
2023-07-12	6.720	6.720	6.530	6.570	6.570	3,903,480
2023-07-11	6.620	6.700	6.570	6.680	6.680	5,543,800
2023-07-10	6.600	6.690	6.550	6.630	6.630	7,419,595
2023-07-07	6.460	6.560	6.410	6.480	6.480	6,409,210
2023-07-06	6.570	6.660	6.420	6.460	6.460	8,323,100
2023-07-05	6.800	6.870	6.720	6.730	6.520	6,731,991
2023-07-04	6.890	6.890	6.720	6.790	6.578	9,990,900
2023-07-03	6.990	7.030	6.860	6.890	6.675	9,502,660
2023-06-30	6.930	7.120	6.900	6.970	6.753	14,915,241
2023-06-29	7.020	7.050	6.880	6.900	6.685	7,935,650
2023-06-28	6.800	7.080	6.770	7.070	6.849	14,365,409
2023-06-27	6.900	6.950	6.680	6.780	6.568	7,513,398
2023-06-26	6.790	7.060	6.720	6.910	6.694	10,029,775
2023-06-21	6.680	6.800	6.640	6.720	6.510	4,472,550
2023-06-20	6.760	6.760	6.620	6.670	6.462	3,883,800
2023-06-19	6.800	6.810	6.710	6.730	6.520	3,699,133
2023-06-16	6.850	6.860	6.750	6.750	6.539	3,851,560
2023-06-15	6.860	6.920	6.810	6.830	6.617	3,146,416
2023-06-14	7.010	7.030	6.860	6.890	6.675	3,513,707
2023-06-13	6.950	7.040	6.930	6.990	6.772	3,705,579
2023-06-12	6.860	7.040	6.860	6.980	6.762	6,620,781
2023-06-09	6.950	6.990	6.850	6.860	6.646	4,955,718
2023-06-08	6.890	6.990	6.890	6.960	6.743	3,403,043
2023-06-07	6.930	7.040	6.900	6.920	6.704	3,290,027
2023-06-06	7.170	7.190	6.910	6.920	6.704	5,146,665
2023-06-05	7.020	7.180	6.940	7.140	6.917	5,642,977
2023-06-02	7.050	7.090	6.970	6.990	6.772	6,962,229
2023-06-01	7.220	7.250	7.030	7.070	6.849	8,462,482
2023-05-31	7.250	7.300	7.180	7.220	6.995	5,262,166
2023-05-30	7.260	7.320	7.130	7.210	6.985	4,253,900
2023-05-29	7.140	7.270	7.110	7.210	6.985	6,539,021
2023-05-26	7.170	7.220	7.070	7.150	6.927	3,710,627
2023-05-25	7.130	7.180	7.070	7.140	6.917	5,851,187
2023-05-24	7.110	7.180	7.050	7.090	6.869	5,351,800
2023-05-23	7.200	7.240	7.100	7.120	6.898	5,235,100
2023-05-22	7.150	7.240	7.090	7.210	6.985	4,569,436
2023-05-19	7.120	7.270	7.110	7.140	6.917	5,207,240
2023-05-18	7.100	7.240	7.070	7.180	6.956	7,581,231
2023-05-17	7.050	7.110	6.910	7.060	6.840	9,209,746
2023-05-16	7.070	7.180	7.000	7.050	6.830	8,163,539
2023-05-15	7.090	7.090	6.960	7.060	6.840	9,240,838
2023-05-12	6.900	7.070	6.850	7.040	6.820	9,716,230
2023-05-11	6.810	6.980	6.800	6.920	6.704	6,169,160
2023-05-10	6.790	6.850	6.720	6.780	6.568	6,514,571
2023-05-09	6.690	6.960	6.630	6.790	6.578	13,388,390
2023-05-08	6.570	6.680	6.500	6.670	6.462	9,214,564
2023-05-05	6.440	6.620	6.430	6.560	6.355	12,001,872
2023-05-04	6.180	6.480	6.150	6.450	6.249	13,311,286
2023-04-28	6.090	6.170	6.070	6.130	5.939	4,143,168

← NewerPage 14 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.