Luenmei Quantum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	9.120	9.160	8.860	9.040	9.040	37,750,859
2025-10-20	8.590	9.120	8.510	9.020	9.020	48,804,401
2025-10-17	8.730	8.780	8.430	8.480	8.480	27,400,122
2025-10-16	8.900	8.990	8.600	8.650	8.650	33,465,725
2025-10-15	8.700	9.000	8.540	8.970	8.970	46,449,058
2025-10-14	9.150	9.400	8.730	8.760	8.760	54,082,235
2025-10-13	8.880	9.390	8.840	8.920	8.920	70,665,043
2025-10-10	8.500	9.350	8.300	9.350	9.350	88,994,251
2025-10-09	8.710	8.800	8.340	8.500	8.500	67,459,357
2025-09-30	9.910	10.050	9.050	9.050	9.050	88,209,052
2025-09-29	9.900	10.420	9.780	10.050	10.050	99,742,727
2025-09-26	9.700	10.200	9.500	9.500	9.500	91,685,394
2025-09-25	9.700	10.560	9.470	10.560	10.560	141,945,381
2025-09-24	9.600	9.600	9.600	9.600	9.600	6,189,959
2025-09-23	8.730	8.730	8.730	8.730	8.730	5,622,237
2025-09-22	7.940	7.940	7.940	7.940	7.940	6,565,489
2025-09-19	7.110	7.570	7.110	7.220	7.220	48,015,661
2025-09-18	6.660	7.330	6.600	7.170	7.170	51,600,052
2025-09-17	6.570	6.830	6.510	6.660	6.660	11,202,394
2025-09-16	6.480	6.570	6.420	6.540	6.540	7,668,810
2025-09-15	6.610	6.690	6.500	6.520	6.520	7,143,457
2025-09-12	6.670	6.690	6.560	6.610	6.610	7,960,168
2025-09-11	6.580	6.700	6.490	6.670	6.670	10,545,155
2025-09-10	6.580	6.670	6.520	6.600	6.600	7,967,354
2025-09-09	6.720	6.780	6.600	6.640	6.640	8,171,430
2025-09-08	6.740	6.860	6.630	6.720	6.720	13,648,590
2025-09-05	6.550	6.710	6.500	6.700	6.700	10,269,616
2025-09-04	6.670	6.690	6.480	6.580	6.580	12,780,256
2025-09-03	6.600	6.950	6.520	6.710	6.710	24,429,747
2025-09-02	6.570	6.590	6.370	6.430	6.430	11,772,650
2025-09-01	6.690	6.750	6.530	6.610	6.610	16,266,855
2025-08-29	6.740	6.880	6.660	6.790	6.790	17,410,761
2025-08-28	6.590	6.740	6.540	6.740	6.740	14,066,528
2025-08-27	6.780	6.840	6.600	6.600	6.600	14,611,730
2025-08-26	6.750	6.880	6.630	6.800	6.800	18,476,441
2025-08-25	6.480	6.860	6.480	6.760	6.760	26,518,387
2025-08-22	6.500	6.630	6.410	6.460	6.460	17,305,517
2025-08-21	6.360	6.430	6.290	6.370	6.370	9,273,970
2025-08-20	6.430	6.450	6.200	6.380	6.380	13,267,388
2025-08-19	6.410	6.460	6.390	6.440	6.440	7,763,425
2025-08-18	6.490	6.540	6.390	6.440	6.440	15,107,406
2025-08-15	6.470	6.540	6.400	6.490	6.490	11,531,818
2025-08-14	6.510	6.750	6.460	6.500	6.500	17,999,820
2025-08-13	6.550	6.590	6.420	6.500	6.500	15,631,955
2025-08-12	6.230	6.680	6.220	6.550	6.550	29,084,844
2025-08-11	6.200	6.230	6.140	6.230	6.230	6,189,868
2025-08-08	6.200	6.230	6.170	6.200	6.200	5,941,160
2025-08-07	6.250	6.250	6.180	6.190	6.190	7,174,670
2025-08-06	6.340	6.340	6.220	6.250	6.250	7,941,360
2025-08-05	6.240	6.450	6.200	6.330	6.330	17,097,393
2025-08-04	6.020	6.350	5.970	6.240	6.240	23,352,147
2025-08-01	6.010	6.070	5.990	6.020	6.020	6,746,133
2025-07-31	6.130	6.140	5.950	6.000	6.000	9,547,065
2025-07-30	6.040	6.220	6.020	6.130	6.130	9,875,980
2025-07-29	6.060	6.070	6.000	6.050	6.050	4,059,190
2025-07-28	6.100	6.120	6.030	6.070	6.070	5,139,820
2025-07-25	6.130	6.140	6.070	6.080	6.080	4,516,800
2025-07-24	6.080	6.100	6.040	6.100	6.100	4,918,860
2025-07-23	6.140	6.160	6.070	6.090	6.090	6,531,599
2025-07-22	6.100	6.130	6.060	6.120	6.120	5,131,790

← NewerPage 5 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.