Luenmei Quantum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	6.050	6.120	5.980	6.100	5.910	5,053,703
2023-04-26	5.950	6.090	5.920	6.050	5.861	4,718,437
2023-04-25	5.980	6.030	5.860	5.930	5.745	3,258,852
2023-04-24	5.930	6.000	5.840	5.940	5.755	3,365,942
2023-04-21	6.030	6.070	5.920	5.930	5.745	4,100,473
2023-04-20	6.000	6.040	5.960	6.020	5.832	3,186,300
2023-04-19	6.040	6.080	6.000	6.010	5.823	2,939,814
2023-04-18	6.090	6.100	6.050	6.050	5.861	2,613,445
2023-04-17	6.050	6.100	6.050	6.090	5.900	3,622,039
2023-04-14	6.090	6.090	6.040	6.040	5.852	2,644,902
2023-04-13	6.030	6.080	6.020	6.060	5.871	3,070,007
2023-04-12	6.030	6.060	6.020	6.040	5.852	2,466,582
2023-04-11	6.060	6.080	6.000	6.010	5.823	4,902,820
2023-04-10	6.050	6.090	6.040	6.080	5.890	3,369,820
2023-04-07	6.060	6.110	6.040	6.050	5.861	3,596,185
2023-04-06	6.130	6.140	6.040	6.050	5.861	3,957,649
2023-04-04	6.230	6.230	6.120	6.130	5.939	4,233,600
2023-04-03	6.220	6.250	6.180	6.200	6.007	4,125,300
2023-03-31	6.210	6.250	6.190	6.210	6.016	2,517,562
2023-03-30	6.150	6.210	6.140	6.210	6.016	2,399,816
2023-03-29	6.220	6.240	6.150	6.150	5.958	3,697,879
2023-03-28	6.180	6.230	6.170	6.210	6.016	2,428,232
2023-03-27	6.210	6.260	6.160	6.170	5.978	3,870,369
2023-03-24	6.260	6.280	6.220	6.230	6.036	3,605,060
2023-03-23	6.320	6.320	6.230	6.240	6.045	4,749,931
2023-03-22	6.350	6.380	6.290	6.310	6.113	4,286,313
2023-03-21	6.270	6.340	6.270	6.330	6.133	2,445,574
2023-03-20	6.400	6.400	6.290	6.290	6.094	3,705,209
2023-03-17	6.370	6.410	6.320	6.370	6.171	2,864,973
2023-03-16	6.360	6.390	6.300	6.340	6.142	3,514,469
2023-03-15	6.340	6.380	6.310	6.370	6.171	2,711,387
2023-03-14	6.380	6.380	6.280	6.330	6.133	3,008,763
2023-03-13	6.360	6.420	6.300	6.370	6.171	3,613,087
2023-03-10	6.450	6.460	6.360	6.390	6.191	2,947,700
2023-03-09	6.520	6.520	6.440	6.450	6.249	2,701,926
2023-03-08	6.500	6.560	6.460	6.490	6.288	2,452,848
2023-03-07	6.640	6.640	6.490	6.490	6.288	3,651,973
2023-03-06	6.640	6.660	6.600	6.620	6.413	2,792,398
2023-03-03	6.660	6.680	6.610	6.640	6.433	2,792,183
2023-03-02	6.630	6.690	6.610	6.640	6.433	2,774,596
2023-03-01	6.560	6.660	6.560	6.610	6.404	4,712,083
2023-02-28	6.510	6.580	6.500	6.570	6.365	2,331,442
2023-02-27	6.540	6.590	6.490	6.500	6.297	3,165,320
2023-02-24	6.650	6.650	6.520	6.540	6.336	3,560,212
2023-02-23	6.650	6.690	6.580	6.610	6.404	2,913,814
2023-02-22	6.610	6.660	6.590	6.640	6.433	2,899,876
2023-02-21	6.610	6.660	6.580	6.620	6.413	2,813,130
2023-02-20	6.570	6.600	6.520	6.580	6.375	2,890,990
2023-02-17	6.650	6.650	6.560	6.570	6.365	3,484,177
2023-02-16	6.730	6.780	6.560	6.620	6.413	4,123,464
2023-02-15	6.800	6.810	6.710	6.750	6.539	3,873,160
2023-02-14	6.720	6.820	6.690	6.780	6.568	6,113,091
2023-02-13	6.710	6.720	6.660	6.670	6.462	3,118,216
2023-02-10	6.680	6.700	6.610	6.680	6.472	2,489,369
2023-02-09	6.610	6.680	6.590	6.670	6.462	3,370,035
2023-02-08	6.630	6.660	6.600	6.610	6.404	3,106,200
2023-02-07	6.610	6.630	6.550	6.620	6.413	4,657,381
2023-02-06	6.570	6.590	6.500	6.580	6.375	3,469,288
2023-02-03	6.580	6.610	6.480	6.530	6.326	2,829,918
2023-02-02	6.620	6.630	6.570	6.580	6.375	2,978,923

← NewerPage 15 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.