Luenmei Quantum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	6.590	6.990	6.580	6.790	6.790	18,345,696
2026-04-17	6.630	6.720	6.560	6.590	6.590	8,374,705
2026-04-16	6.580	6.740	6.510	6.670	6.670	14,969,186
2026-04-15	6.590	6.610	6.520	6.530	6.530	5,654,700
2026-04-14	6.550	6.620	6.530	6.600	6.600	7,499,185
2026-04-13	6.510	6.540	6.460	6.530	6.530	5,978,147
2026-04-10	6.440	6.570	6.440	6.500	6.500	8,706,794
2026-04-09	6.520	6.530	6.420	6.430	6.430	8,355,300
2026-04-08	6.490	6.560	6.480	6.550	6.550	11,241,126
2026-04-07	6.490	6.560	6.320	6.420	6.420	11,839,900
2026-04-03	6.670	6.720	6.480	6.500	6.500	14,401,200
2026-04-02	6.660	6.810	6.610	6.720	6.720	16,237,318
2026-04-01	6.780	6.830	6.630	6.680	6.680	19,006,976
2026-03-31	6.950	7.030	6.700	6.740	6.740	23,129,128
2026-03-30	7.230	7.280	6.900	6.990	6.990	28,907,014
2026-03-27	7.470	7.500	7.210	7.310	7.310	38,185,931
2026-03-26	7.090	7.680	6.960	7.510	7.510	61,620,629
2026-03-25	6.900	7.150	6.820	7.090	7.090	33,465,085
2026-03-24	6.630	6.900	6.560	6.890	6.890	29,721,990
2026-03-23	6.700	6.840	6.480	6.550	6.550	25,396,500
2026-03-20	6.650	6.890	6.490	6.800	6.800	28,112,763
2026-03-19	6.680	6.800	6.640	6.650	6.650	12,603,018
2026-03-18	6.630	6.870	6.630	6.720	6.720	17,386,677
2026-03-17	6.630	6.810	6.620	6.630	6.630	13,300,568
2026-03-16	6.740	6.760	6.570	6.580	6.580	13,825,600
2026-03-13	6.860	6.880	6.740	6.760	6.760	13,952,200
2026-03-12	6.750	6.860	6.730	6.850	6.850	15,443,080
2026-03-11	6.710	6.780	6.640	6.750	6.750	14,943,017
2026-03-10	6.750	6.810	6.680	6.710	6.710	13,109,720
2026-03-09	6.850	6.910	6.680	6.730	6.730	17,850,513
2026-03-06	6.830	6.930	6.810	6.870	6.870	8,689,800
2026-03-05	6.900	6.980	6.840	6.880	6.880	11,379,652
2026-03-04	7.030	7.040	6.820	6.840	6.840	15,087,500
2026-03-03	7.000	7.150	7.000	7.030	7.030	21,205,583
2026-03-02	7.020	7.050	6.890	6.980	6.980	11,197,900
2026-02-27	6.980	7.100	6.970	7.100	7.100	10,347,738
2026-02-26	7.060	7.060	6.940	6.980	6.980	7,235,300
2026-02-25	6.940	7.070	6.920	7.020	7.020	10,595,581
2026-02-24	6.880	6.950	6.860	6.920	6.920	8,718,704
2026-02-13	6.890	6.900	6.800	6.800	6.800	8,470,503
2026-02-12	6.930	6.950	6.880	6.900	6.900	6,894,134
2026-02-11	6.930	6.950	6.910	6.920	6.920	4,874,102
2026-02-10	6.980	6.990	6.910	6.910	6.910	6,561,395
2026-02-09	6.960	6.990	6.940	6.970	6.970	7,019,352
2026-02-06	6.920	6.980	6.870	6.900	6.900	8,678,335
2026-02-05	6.980	6.980	6.890	6.950	6.950	8,091,790
2026-02-04	6.930	7.000	6.880	7.000	7.000	8,293,951
2026-02-03	6.900	6.950	6.860	6.940	6.940	8,179,427
2026-02-02	6.980	7.070	6.860	6.860	6.860	11,826,300
2026-01-30	7.050	7.090	6.920	7.030	7.030	12,585,294
2026-01-29	7.100	7.190	7.030	7.070	7.070	14,340,351
2026-01-28	7.180	7.330	7.060	7.160	7.160	20,795,801
2026-01-27	7.350	7.380	7.090	7.180	7.180	18,881,493
2026-01-26	7.600	7.730	7.330	7.380	7.380	24,982,208
2026-01-23	7.460	7.700	7.450	7.520	7.520	34,170,753
2026-01-22	7.330	7.400	7.330	7.400	7.400	12,768,964
2026-01-21	7.340	7.410	7.300	7.360	7.360	12,321,120
2026-01-20	7.450	7.450	7.310	7.380	7.380	13,939,327
2026-01-19	7.280	7.490	7.270	7.420	7.420	16,904,338
2026-01-16	7.370	7.420	7.270	7.300	7.300	15,778,666

← NewerPage 3 of 5 · 242 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.