Luenmei Quantum Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 5.620 | 5.700 | 5.600 | 5.680 | 5.680 | 3,889,179 |
| 2025-04-21 | 5.510 | 5.630 | 5.510 | 5.610 | 5.610 | 2,792,280 |
| 2025-04-18 | 5.610 | 5.630 | 5.530 | 5.540 | 5.540 | 2,818,055 |
| 2025-04-17 | 5.550 | 5.640 | 5.520 | 5.630 | 5.630 | 2,847,012 |
| 2025-04-16 | 5.630 | 5.690 | 5.500 | 5.590 | 5.590 | 4,354,402 |
| 2025-04-15 | 5.620 | 5.660 | 5.590 | 5.630 | 5.630 | 2,859,982 |
| 2025-04-14 | 5.590 | 5.640 | 5.560 | 5.620 | 5.620 | 3,484,477 |
| 2025-04-11 | 5.580 | 5.620 | 5.510 | 5.550 | 5.550 | 3,251,105 |
| 2025-04-10 | 5.620 | 5.670 | 5.560 | 5.590 | 5.590 | 5,440,416 |
| 2025-04-09 | 5.450 | 5.590 | 5.280 | 5.570 | 5.570 | 7,149,079 |
| 2025-04-08 | 5.300 | 5.550 | 5.270 | 5.500 | 5.500 | 9,437,907 |
| 2025-04-07 | 5.730 | 5.770 | 5.270 | 5.270 | 5.270 | 11,480,281 |
| 2025-04-03 | 5.760 | 5.900 | 5.760 | 5.860 | 5.860 | 6,717,475 |
| 2025-04-02 | 5.770 | 5.830 | 5.710 | 5.810 | 5.810 | 5,606,162 |
| 2025-04-01 | 5.680 | 5.780 | 5.660 | 5.770 | 5.770 | 4,729,383 |
| 2025-03-31 | 5.640 | 5.720 | 5.610 | 5.670 | 5.670 | 3,727,300 |
| 2025-03-28 | 5.660 | 5.710 | 5.620 | 5.670 | 5.670 | 3,678,926 |
| 2025-03-27 | 5.750 | 5.750 | 5.660 | 5.680 | 5.680 | 3,717,940 |
| 2025-03-26 | 5.780 | 5.800 | 5.700 | 5.750 | 5.750 | 4,017,002 |
| 2025-03-25 | 5.730 | 5.780 | 5.700 | 5.760 | 5.760 | 4,581,294 |
| 2025-03-24 | 5.790 | 5.810 | 5.650 | 5.730 | 5.730 | 5,429,460 |
| 2025-03-21 | 5.790 | 5.890 | 5.770 | 5.770 | 5.770 | 8,243,980 |
| 2025-03-20 | 5.850 | 5.910 | 5.790 | 5.820 | 5.820 | 8,242,910 |
| 2025-03-19 | 5.810 | 5.940 | 5.760 | 5.870 | 5.870 | 8,636,059 |
| 2025-03-18 | 5.780 | 5.840 | 5.740 | 5.830 | 5.830 | 8,273,678 |
| 2025-03-17 | 5.740 | 5.800 | 5.700 | 5.780 | 5.780 | 9,071,234 |
| 2025-03-14 | 5.710 | 5.740 | 5.670 | 5.710 | 5.710 | 8,385,550 |
| 2025-03-13 | 5.670 | 5.710 | 5.620 | 5.710 | 5.710 | 6,486,800 |
| 2025-03-12 | 5.710 | 5.730 | 5.640 | 5.670 | 5.670 | 6,273,300 |
| 2025-03-11 | 5.650 | 5.720 | 5.610 | 5.700 | 5.700 | 6,313,680 |
| 2025-03-10 | 5.670 | 5.700 | 5.610 | 5.680 | 5.680 | 6,104,300 |
| 2025-03-07 | 5.700 | 5.720 | 5.610 | 5.630 | 5.630 | 8,562,600 |
| 2025-03-06 | 5.650 | 5.780 | 5.630 | 5.740 | 5.740 | 12,172,378 |
| 2025-03-05 | 5.710 | 5.740 | 5.580 | 5.650 | 5.650 | 12,779,970 |
| 2025-03-04 | 5.800 | 5.830 | 5.660 | 5.700 | 5.700 | 16,121,400 |
| 2025-03-03 | 5.840 | 6.070 | 5.700 | 5.800 | 5.800 | 27,163,277 |
| 2025-02-28 | 6.160 | 6.500 | 5.910 | 5.920 | 5.920 | 51,547,938 |
| 2025-02-27 | 6.050 | 6.060 | 5.680 | 6.060 | 6.060 | 31,839,148 |
| 2025-02-26 | 5.360 | 5.510 | 5.340 | 5.510 | 5.510 | 6,850,850 |
| 2025-02-25 | 5.350 | 5.390 | 5.300 | 5.340 | 5.340 | 4,048,303 |
| 2025-02-24 | 5.450 | 5.600 | 5.300 | 5.370 | 5.370 | 14,362,584 |
| 2025-02-21 | 5.410 | 5.430 | 5.370 | 5.420 | 5.420 | 2,452,900 |
| 2025-02-20 | 5.430 | 5.440 | 5.370 | 5.420 | 5.420 | 2,631,658 |
| 2025-02-19 | 5.460 | 5.470 | 5.370 | 5.410 | 5.410 | 2,682,040 |
| 2025-02-18 | 5.510 | 5.590 | 5.440 | 5.440 | 5.440 | 3,723,400 |
| 2025-02-17 | 5.550 | 5.550 | 5.470 | 5.510 | 5.510 | 2,688,103 |
| 2025-02-14 | 5.510 | 5.520 | 5.470 | 5.520 | 5.520 | 2,395,203 |
| 2025-02-13 | 5.550 | 5.580 | 5.490 | 5.500 | 5.500 | 2,284,491 |
| 2025-02-12 | 5.560 | 5.590 | 5.520 | 5.560 | 5.560 | 2,361,860 |
| 2025-02-11 | 5.580 | 5.600 | 5.530 | 5.570 | 5.570 | 1,974,500 |
| 2025-02-10 | 5.590 | 5.640 | 5.560 | 5.590 | 5.590 | 3,222,206 |
| 2025-02-07 | 5.550 | 5.610 | 5.520 | 5.590 | 5.590 | 3,120,209 |
| 2025-02-06 | 5.580 | 5.590 | 5.510 | 5.560 | 5.560 | 2,720,480 |
| 2025-02-05 | 5.620 | 5.620 | 5.520 | 5.570 | 5.570 | 2,785,672 |
| 2025-01-27 | 5.500 | 5.630 | 5.470 | 5.550 | 5.550 | 3,919,624 |
| 2025-01-24 | 5.520 | 5.550 | 5.450 | 5.470 | 5.470 | 2,801,000 |
| 2025-01-23 | 5.580 | 5.630 | 5.520 | 5.530 | 5.530 | 2,195,500 |
| 2025-01-22 | 5.510 | 5.620 | 5.480 | 5.550 | 5.550 | 2,585,945 |
| 2025-01-21 | 5.510 | 5.530 | 5.420 | 5.510 | 5.510 | 2,789,500 |
| 2025-01-20 | 5.420 | 5.540 | 5.410 | 5.480 | 5.480 | 3,086,463 |
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.