Luenmei Quantum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	5.850	5.970	5.810	5.820	5.672	11,632,977
2026-07-16	5.910	5.920	5.790	5.850	5.702	8,788,071
2026-07-15	5.760	5.910	5.750	5.870	5.721	10,951,768
2026-07-14	5.710	5.840	5.680	5.790	5.643	12,654,525
2026-07-13	5.590	5.700	5.570	5.640	5.497	9,243,680
2026-07-10	5.540	5.700	5.430	5.610	5.610	8,970,160
2026-07-09	5.540	5.610	5.500	5.540	5.540	6,748,455
2026-07-08	5.650	5.690	5.550	5.600	5.600	6,883,700
2026-07-07	5.780	5.780	5.640	5.650	5.650	6,823,500
2026-07-06	5.810	5.830	5.710	5.800	5.800	7,204,826
2026-07-03	5.650	5.870	5.620	5.810	5.810	10,927,700
2026-07-02	5.750	5.800	5.590	5.620	5.620	12,083,192
2026-07-01	5.600	5.750	5.550	5.710	5.710	9,599,500
2026-06-30	5.470	5.610	5.420	5.590	5.590	11,914,191
2026-06-29	5.350	5.400	5.240	5.360	5.360	7,514,262
2026-06-26	5.470	5.490	5.340	5.350	5.350	7,432,130
2026-06-25	5.490	5.500	5.420	5.440	5.440	6,968,742
2026-06-24	5.700	5.700	5.480	5.500	5.500	9,270,400
2026-06-23	5.640	5.730	5.580	5.670	5.670	6,140,500
2026-06-22	5.650	5.670	5.500	5.640	5.640	9,937,388
2026-06-18	5.840	5.870	5.660	5.680	5.680	9,873,704
2026-06-17	6.090	6.110	5.850	5.880	5.880	9,946,305
2026-06-16	6.100	6.310	6.030	6.110	6.110	12,071,600
2026-06-15	5.990	6.100	5.930	6.100	6.100	9,573,897
2026-06-12	5.780	5.980	5.760	5.950	5.950	11,623,502
2026-06-11	5.820	5.940	5.750	5.780	5.780	7,658,900
2026-06-10	5.880	5.890	5.750	5.870	5.870	12,262,250
2026-06-09	6.050	6.060	5.890	5.910	5.910	15,549,734
2026-06-08	6.250	6.320	5.970	6.050	6.050	20,245,300
2026-06-05	6.680	6.760	6.310	6.400	6.400	19,830,390
2026-06-04	6.790	6.880	6.670	6.700	6.700	11,769,390
2026-06-03	6.910	6.920	6.710	6.820	6.820	14,521,400
2026-06-02	6.910	6.940	6.800	6.920	6.920	13,972,361
2026-06-01	6.840	6.940	6.640	6.920	6.920	18,518,583
2026-05-29	6.620	6.830	6.620	6.800	6.800	15,148,700
2026-05-28	6.530	6.730	6.490	6.670	6.670	11,863,800
2026-05-27	6.790	6.840	6.530	6.550	6.550	13,326,702
2026-05-26	6.830	6.840	6.710	6.800	6.800	11,093,086
2026-05-25	6.760	6.840	6.700	6.840	6.840	9,303,080
2026-05-22	6.730	6.800	6.670	6.730	6.730	9,878,726
2026-05-21	6.830	6.900	6.710	6.730	6.730	11,659,420
2026-05-20	7.020	7.030	6.780	6.840	6.840	14,131,926
2026-05-19	6.810	7.050	6.770	7.050	7.050	16,047,576
2026-05-18	6.670	6.800	6.640	6.770	6.770	8,652,501
2026-05-15	6.770	6.800	6.610	6.660	6.660	13,687,367
2026-05-14	6.970	6.980	6.780	6.780	6.780	21,838,551
2026-05-13	7.050	7.110	6.980	7.020	7.020	14,817,314
2026-05-12	6.960	7.040	6.900	7.020	7.020	12,144,689
2026-05-11	6.920	6.990	6.860	6.950	6.950	11,371,028
2026-05-08	6.890	6.960	6.850	6.920	6.920	11,926,666
2026-05-07	6.800	6.920	6.760	6.890	6.890	10,461,676
2026-05-06	6.670	6.810	6.670	6.800	6.800	11,935,579
2026-04-30	6.680	6.710	6.620	6.670	6.670	8,860,263
2026-04-29	6.780	6.830	6.680	6.710	6.710	14,127,047
2026-04-28	6.720	6.850	6.710	6.830	6.830	10,725,000
2026-04-27	6.670	6.780	6.650	6.730	6.730	7,427,045
2026-04-24	6.690	6.790	6.640	6.670	6.670	7,284,400
2026-04-23	6.640	6.750	6.590	6.750	6.750	11,501,600
2026-04-22	6.750	6.790	6.660	6.680	6.680	11,528,800
2026-04-21	6.880	7.290	6.800	6.830	6.830	17,232,800

← NewerPage 2 of 21 · 1,215 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.