Luenmei Quantum Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 7.260 | 7.440 | 7.220 | 7.360 | 7.360 | 17,741,655 |
| 2026-01-14 | 7.310 | 7.350 | 7.200 | 7.280 | 7.280 | 19,909,500 |
| 2026-01-13 | 7.420 | 7.450 | 7.260 | 7.280 | 7.280 | 20,632,707 |
| 2026-01-12 | 7.380 | 7.450 | 7.320 | 7.400 | 7.400 | 20,175,520 |
| 2026-01-09 | 7.300 | 7.370 | 7.260 | 7.360 | 7.360 | 17,947,402 |
| 2026-01-08 | 7.180 | 7.320 | 7.170 | 7.260 | 7.260 | 19,952,539 |
| 2026-01-07 | 7.220 | 7.240 | 7.130 | 7.150 | 7.150 | 13,335,082 |
| 2026-01-06 | 7.100 | 7.210 | 7.100 | 7.210 | 7.210 | 15,333,608 |
| 2026-01-05 | 7.050 | 7.130 | 7.040 | 7.120 | 7.120 | 11,487,900 |
| 2025-12-31 | 7.170 | 7.170 | 7.010 | 7.030 | 7.030 | 11,666,489 |
| 2025-12-30 | 7.070 | 7.140 | 7.020 | 7.100 | 7.100 | 9,867,113 |
| 2025-12-29 | 7.160 | 7.160 | 7.040 | 7.050 | 7.050 | 14,232,075 |
| 2025-12-26 | 7.170 | 7.250 | 7.130 | 7.150 | 7.150 | 12,889,232 |
| 2025-12-25 | 7.140 | 7.190 | 7.100 | 7.180 | 7.180 | 11,019,254 |
| 2025-12-24 | 7.080 | 7.160 | 7.040 | 7.150 | 7.150 | 9,976,800 |
| 2025-12-23 | 7.180 | 7.180 | 7.030 | 7.050 | 7.050 | 11,776,261 |
| 2025-12-22 | 7.130 | 7.190 | 7.090 | 7.170 | 7.170 | 11,098,500 |
| 2025-12-19 | 7.040 | 7.140 | 7.020 | 7.130 | 7.130 | 11,715,354 |
| 2025-12-18 | 7.030 | 7.120 | 7.010 | 7.030 | 7.030 | 10,495,634 |
| 2025-12-17 | 7.040 | 7.120 | 6.980 | 7.090 | 7.090 | 13,375,207 |
| 2025-12-16 | 7.250 | 7.260 | 7.040 | 7.070 | 7.070 | 19,289,699 |
| 2025-12-15 | 7.360 | 7.440 | 7.260 | 7.260 | 7.260 | 15,991,340 |
| 2025-12-12 | 7.450 | 7.450 | 7.270 | 7.430 | 7.430 | 30,271,857 |
| 2025-12-11 | 7.550 | 7.600 | 7.420 | 7.450 | 7.450 | 22,473,226 |
| 2025-12-10 | 7.540 | 7.750 | 7.500 | 7.620 | 7.620 | 26,038,400 |
| 2025-12-09 | 7.810 | 7.830 | 7.590 | 7.590 | 7.590 | 36,963,048 |
| 2025-12-08 | 8.070 | 8.070 | 7.770 | 7.910 | 7.910 | 57,123,099 |
| 2025-12-05 | 9.060 | 9.340 | 8.150 | 8.260 | 8.260 | 95,580,000 |
| 2025-12-04 | 8.410 | 9.060 | 8.370 | 9.060 | 9.060 | 62,373,359 |
| 2025-12-03 | 8.220 | 8.270 | 8.010 | 8.240 | 8.240 | 18,595,883 |
| 2025-12-02 | 8.400 | 8.430 | 8.160 | 8.190 | 8.190 | 17,583,024 |
| 2025-12-01 | 8.280 | 8.520 | 8.250 | 8.440 | 8.440 | 23,134,381 |
| 2025-11-28 | 8.260 | 8.450 | 8.160 | 8.300 | 8.300 | 21,610,363 |
| 2025-11-27 | 8.240 | 8.470 | 8.240 | 8.300 | 8.300 | 24,628,403 |
| 2025-11-26 | 8.440 | 8.470 | 8.220 | 8.300 | 8.300 | 26,295,729 |
| 2025-11-25 | 8.050 | 8.590 | 8.050 | 8.420 | 8.420 | 38,464,025 |
| 2025-11-24 | 9.080 | 9.100 | 8.080 | 8.160 | 8.160 | 45,683,165 |
| 2025-11-21 | 9.400 | 9.470 | 8.820 | 8.980 | 8.980 | 50,483,707 |
| 2025-11-20 | 9.150 | 9.700 | 9.060 | 9.590 | 9.590 | 67,552,145 |
| 2025-11-19 | 9.100 | 9.660 | 9.010 | 9.260 | 9.260 | 47,661,273 |
| 2025-11-18 | 9.350 | 9.450 | 8.970 | 9.170 | 9.170 | 52,032,869 |
| 2025-11-17 | 9.080 | 9.610 | 8.870 | 9.500 | 9.500 | 86,282,611 |
| 2025-11-14 | 8.750 | 9.140 | 8.630 | 9.140 | 9.140 | 64,732,168 |
| 2025-11-13 | 8.150 | 8.400 | 8.150 | 8.310 | 8.310 | 19,908,678 |
| 2025-11-12 | 8.100 | 8.330 | 8.010 | 8.140 | 8.140 | 22,690,291 |
| 2025-11-11 | 8.080 | 8.170 | 8.040 | 8.100 | 8.100 | 12,372,594 |
| 2025-11-10 | 8.060 | 8.180 | 8.010 | 8.070 | 8.070 | 11,463,406 |
| 2025-11-07 | 8.070 | 8.110 | 8.010 | 8.040 | 8.040 | 10,554,961 |
| 2025-11-06 | 8.070 | 8.150 | 8.020 | 8.110 | 8.110 | 13,029,334 |
| 2025-11-05 | 8.070 | 8.120 | 7.940 | 8.070 | 8.070 | 18,406,454 |
| 2025-11-04 | 8.200 | 8.390 | 8.030 | 8.120 | 8.120 | 26,505,118 |
| 2025-11-03 | 8.430 | 8.460 | 7.920 | 8.200 | 8.200 | 53,301,265 |
| 2025-10-31 | 9.090 | 9.440 | 8.760 | 8.800 | 8.800 | 68,795,844 |
| 2025-10-30 | 8.750 | 9.090 | 8.660 | 8.760 | 8.760 | 28,957,736 |
| 2025-10-29 | 8.690 | 8.870 | 8.550 | 8.830 | 8.830 | 23,918,963 |
| 2025-10-28 | 8.940 | 9.040 | 8.700 | 8.730 | 8.730 | 27,303,864 |
| 2025-10-27 | 9.000 | 9.200 | 8.810 | 9.020 | 9.020 | 37,339,450 |
| 2025-10-24 | 8.680 | 9.230 | 8.670 | 9.090 | 9.090 | 41,409,746 |
| 2025-10-23 | 8.820 | 9.120 | 8.600 | 8.770 | 8.770 | 36,318,463 |
| 2025-10-22 | 9.030 | 9.030 | 8.720 | 8.800 | 8.800 | 22,942,764 |
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.