Luenmei Quantum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	6.590	6.610	6.560	6.590	6.384	3,173,751
2023-01-31	6.560	6.580	6.530	6.570	6.365	2,382,743
2023-01-30	6.530	6.620	6.520	6.550	6.346	4,415,265
2023-01-20	6.510	6.520	6.480	6.500	6.297	2,754,405
2023-01-19	6.510	6.520	6.450	6.480	6.278	2,080,894
2023-01-18	6.480	6.530	6.450	6.490	6.288	2,822,652
2023-01-17	6.540	6.550	6.450	6.470	6.268	2,193,330
2023-01-16	6.400	6.530	6.400	6.500	6.297	5,259,077
2023-01-13	6.290	6.390	6.260	6.380	6.181	4,703,076
2023-01-12	6.290	6.350	6.250	6.270	6.074	3,527,252
2023-01-11	6.360	6.380	6.300	6.300	6.103	3,554,800
2023-01-10	6.450	6.470	6.340	6.370	6.171	3,744,030
2023-01-09	6.470	6.500	6.430	6.440	6.239	4,220,600
2023-01-06	6.510	6.570	6.480	6.480	6.278	3,721,806
2023-01-05	6.460	6.520	6.460	6.490	6.288	3,231,139
2023-01-04	6.520	6.530	6.440	6.480	6.278	4,677,800
2023-01-03	6.350	6.550	6.340	6.520	6.317	7,468,989
2022-12-30	6.260	6.390	6.260	6.320	6.123	4,609,413
2022-12-29	6.720	6.770	6.290	6.330	6.133	11,647,346
2022-12-28	6.490	6.800	6.470	6.690	6.481	9,760,810
2022-12-27	6.470	6.510	6.450	6.480	6.278	3,050,740
2022-12-26	6.400	6.460	6.360	6.450	6.249	4,205,620
2022-12-23	6.330	6.430	6.260	6.400	6.200	4,232,313
2022-12-22	6.410	6.520	6.340	6.360	6.162	4,872,797
2022-12-21	6.420	6.480	6.370	6.390	6.191	3,229,766
2022-12-20	6.410	6.470	6.310	6.420	6.220	4,704,448
2022-12-19	6.640	6.670	6.390	6.450	6.249	4,752,279
2022-12-16	6.600	6.650	6.560	6.620	6.413	3,668,631
2022-12-15	6.700	6.730	6.610	6.610	6.404	3,665,112
2022-12-14	6.640	6.730	6.620	6.710	6.501	5,150,372
2022-12-13	6.650	6.660	6.550	6.640	6.433	4,819,082
2022-12-12	6.600	6.710	6.540	6.630	6.423	8,196,132
2022-12-09	6.670	6.720	6.600	6.600	6.394	5,027,734
2022-12-08	6.760	6.790	6.650	6.680	6.472	3,104,355
2022-12-07	6.790	6.800	6.700	6.740	6.530	3,136,780
2022-12-06	6.830	6.860	6.760	6.810	6.598	3,333,420
2022-12-05	6.810	6.850	6.780	6.820	6.607	4,130,563
2022-12-02	6.800	6.860	6.770	6.790	6.578	3,195,720
2022-12-01	6.830	6.890	6.800	6.820	6.607	3,867,755
2022-11-30	6.780	6.880	6.750	6.820	6.607	4,516,727
2022-11-29	6.730	6.790	6.710	6.780	6.568	3,482,441
2022-11-28	6.630	6.740	6.530	6.740	6.530	5,643,100
2022-11-25	6.660	6.670	6.610	6.660	6.452	3,483,786
2022-11-24	6.650	6.680	6.600	6.630	6.423	3,416,813
2022-11-23	6.650	6.690	6.580	6.650	6.443	4,106,498
2022-11-22	6.600	6.670	6.590	6.620	6.413	3,053,473
2022-11-21	6.720	6.750	6.600	6.620	6.413	4,441,000
2022-11-18	6.690	6.800	6.680	6.740	6.530	7,375,163
2022-11-17	6.670	6.670	6.580	6.620	6.413	2,888,600
2022-11-16	6.630	6.690	6.590	6.660	6.452	3,341,284
2022-11-15	6.570	6.630	6.520	6.620	6.413	3,746,191
2022-11-14	6.560	6.640	6.530	6.580	6.375	4,651,722
2022-11-11	6.510	6.550	6.480	6.520	6.317	4,969,072
2022-11-10	6.420	6.450	6.390	6.430	6.229	2,473,901
2022-11-09	6.500	6.500	6.410	6.450	6.249	2,051,910
2022-11-08	6.450	6.480	6.410	6.460	6.258	1,997,684
2022-11-07	6.450	6.520	6.420	6.480	6.278	3,777,148
2022-11-04	6.390	6.460	6.360	6.440	6.239	3,963,943
2022-11-03	6.370	6.430	6.340	6.370	6.171	2,858,337
2022-11-02	6.410	6.460	6.380	6.450	6.249	3,598,865

← NewerPage 16 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.