Luenmei Quantum Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 6.030 | 6.100 | 6.010 | 6.100 | 6.100 | 7,011,062 |
| 2025-07-18 | 6.050 | 6.050 | 5.990 | 6.040 | 6.040 | 4,488,300 |
| 2025-07-17 | 6.050 | 6.100 | 6.000 | 6.030 | 6.030 | 4,700,330 |
| 2025-07-16 | 6.080 | 6.110 | 5.970 | 6.040 | 6.040 | 8,613,090 |
| 2025-07-15 | 6.130 | 6.160 | 6.030 | 6.080 | 6.080 | 7,871,832 |
| 2025-07-14 | 6.080 | 6.210 | 6.070 | 6.130 | 6.130 | 10,600,068 |
| 2025-07-11 | 6.130 | 6.140 | 6.030 | 6.060 | 6.060 | 7,553,000 |
| 2025-07-10 | 6.090 | 6.160 | 6.050 | 6.130 | 6.130 | 6,872,263 |
| 2025-07-09 | 6.190 | 6.210 | 6.090 | 6.100 | 6.100 | 12,100,299 |
| 2025-07-08 | 5.980 | 6.180 | 5.970 | 6.140 | 6.140 | 20,017,500 |
| 2025-07-07 | 5.990 | 6.040 | 5.880 | 6.010 | 6.010 | 14,468,679 |
| 2025-07-04 | 5.730 | 6.080 | 5.710 | 5.980 | 5.980 | 19,820,498 |
| 2025-07-03 | 5.690 | 5.740 | 5.680 | 5.730 | 5.730 | 5,689,530 |
| 2025-07-02 | 5.690 | 5.750 | 5.650 | 5.720 | 5.720 | 11,043,976 |
| 2025-07-01 | 5.690 | 5.850 | 5.650 | 5.700 | 5.700 | 7,921,591 |
| 2025-06-30 | 5.650 | 5.680 | 5.590 | 5.620 | 5.620 | 4,568,202 |
| 2025-06-27 | 5.670 | 5.690 | 5.610 | 5.630 | 5.630 | 3,979,540 |
| 2025-06-26 | 5.680 | 5.720 | 5.640 | 5.650 | 5.650 | 4,338,690 |
| 2025-06-25 | 5.690 | 5.710 | 5.650 | 5.710 | 5.710 | 3,800,593 |
| 2025-06-24 | 5.590 | 5.680 | 5.580 | 5.680 | 5.680 | 3,834,860 |
| 2025-06-23 | 5.530 | 5.610 | 5.430 | 5.590 | 5.590 | 6,712,302 |
| 2025-06-20 | 5.600 | 5.650 | 5.530 | 5.560 | 5.560 | 6,638,354 |
| 2025-06-19 | 5.620 | 5.650 | 5.560 | 5.590 | 5.590 | 3,368,293 |
| 2025-06-18 | 5.660 | 5.700 | 5.640 | 5.650 | 5.650 | 3,481,760 |
| 2025-06-17 | 5.670 | 5.700 | 5.630 | 5.670 | 5.670 | 5,128,903 |
| 2025-06-16 | 5.880 | 5.940 | 5.800 | 5.830 | 5.830 | 10,360,979 |
| 2025-06-13 | 5.970 | 5.990 | 5.870 | 5.940 | 5.940 | 12,301,088 |
| 2025-06-12 | 5.960 | 5.980 | 5.910 | 5.940 | 5.940 | 5,171,360 |
| 2025-06-11 | 6.010 | 6.020 | 5.950 | 5.970 | 5.970 | 4,351,728 |
| 2025-06-10 | 5.940 | 6.010 | 5.920 | 5.970 | 5.970 | 5,338,387 |
| 2025-06-09 | 5.990 | 6.000 | 5.910 | 5.920 | 5.920 | 4,280,900 |
| 2025-06-06 | 5.950 | 5.980 | 5.910 | 5.960 | 5.960 | 2,719,505 |
| 2025-06-05 | 5.990 | 6.010 | 5.900 | 5.920 | 5.920 | 3,613,700 |
| 2025-06-04 | 5.910 | 5.980 | 5.890 | 5.950 | 5.950 | 3,614,197 |
| 2025-06-03 | 5.850 | 5.930 | 5.800 | 5.890 | 5.890 | 6,524,505 |
| 2025-05-30 | 6.040 | 6.050 | 5.930 | 5.950 | 5.950 | 4,256,976 |
| 2025-05-29 | 6.060 | 6.060 | 5.970 | 6.000 | 6.000 | 3,914,636 |
| 2025-05-28 | 6.040 | 6.090 | 6.000 | 6.010 | 6.010 | 3,282,680 |
| 2025-05-27 | 6.010 | 6.080 | 6.010 | 6.030 | 6.030 | 2,814,277 |
| 2025-05-26 | 5.980 | 6.050 | 5.960 | 6.050 | 6.050 | 2,863,600 |
| 2025-05-23 | 6.060 | 6.070 | 5.970 | 5.990 | 5.990 | 3,351,200 |
| 2025-05-22 | 6.120 | 6.140 | 6.020 | 6.060 | 6.060 | 3,954,300 |
| 2025-05-21 | 6.150 | 6.180 | 6.120 | 6.120 | 6.120 | 3,112,900 |
| 2025-05-20 | 6.130 | 6.160 | 6.090 | 6.140 | 6.140 | 3,583,392 |
| 2025-05-19 | 6.080 | 6.120 | 6.020 | 6.120 | 6.120 | 3,864,543 |
| 2025-05-16 | 6.050 | 6.090 | 6.000 | 6.050 | 6.050 | 3,625,615 |
| 2025-05-15 | 6.080 | 6.140 | 6.050 | 6.070 | 6.070 | 4,646,000 |
| 2025-05-14 | 6.110 | 6.140 | 6.020 | 6.110 | 6.110 | 5,184,071 |
| 2025-05-13 | 6.170 | 6.180 | 6.070 | 6.110 | 6.110 | 6,223,300 |
| 2025-05-12 | 6.020 | 6.230 | 5.980 | 6.160 | 6.160 | 12,217,103 |
| 2025-05-09 | 6.000 | 6.060 | 5.980 | 6.020 | 6.020 | 5,238,215 |
| 2025-05-08 | 5.970 | 6.060 | 5.920 | 5.970 | 5.970 | 6,517,800 |
| 2025-05-07 | 6.020 | 6.070 | 5.940 | 5.970 | 5.970 | 7,856,104 |
| 2025-05-06 | 6.000 | 6.140 | 5.890 | 6.020 | 6.020 | 11,792,530 |
| 2025-04-30 | 5.830 | 6.100 | 5.770 | 5.870 | 5.870 | 10,179,595 |
| 2025-04-29 | 5.840 | 5.840 | 5.700 | 5.760 | 5.760 | 6,234,978 |
| 2025-04-28 | 5.800 | 5.870 | 5.750 | 5.840 | 5.840 | 5,880,799 |
| 2025-04-25 | 5.740 | 5.810 | 5.700 | 5.790 | 5.790 | 5,041,000 |
| 2025-04-24 | 5.630 | 5.750 | 5.630 | 5.700 | 5.700 | 4,436,999 |
| 2025-04-23 | 5.690 | 5.720 | 5.620 | 5.660 | 5.660 | 2,958,276 |
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.