Luenmei Quantum Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 5.420 | 5.540 | 5.410 | 5.480 | 5.480 | 3,086,463 |
| 2025-01-17 | 5.380 | 5.450 | 5.360 | 5.410 | 5.410 | 2,026,150 |
| 2025-01-16 | 5.400 | 5.440 | 5.360 | 5.400 | 5.400 | 2,119,650 |
| 2025-01-15 | 5.410 | 5.410 | 5.350 | 5.380 | 5.380 | 1,910,100 |
| 2025-01-14 | 5.310 | 5.390 | 5.310 | 5.390 | 5.390 | 3,334,857 |
| 2025-01-13 | 5.280 | 5.320 | 5.220 | 5.310 | 5.310 | 2,227,300 |
| 2025-01-10 | 5.390 | 5.390 | 5.300 | 5.300 | 5.300 | 1,663,010 |
| 2025-01-09 | 5.470 | 5.490 | 5.370 | 5.370 | 5.370 | 2,316,800 |
| 2025-01-08 | 5.460 | 5.500 | 5.380 | 5.470 | 5.470 | 2,578,757 |
| 2025-01-07 | 5.470 | 5.490 | 5.360 | 5.460 | 5.460 | 3,089,700 |
| 2025-01-06 | 5.460 | 5.540 | 5.420 | 5.460 | 5.460 | 2,627,876 |
| 2025-01-03 | 5.590 | 5.640 | 5.480 | 5.480 | 5.480 | 4,431,500 |
| 2025-01-02 | 5.730 | 5.780 | 5.560 | 5.590 | 5.590 | 3,613,110 |
| 2024-12-31 | 5.830 | 5.880 | 5.730 | 5.730 | 5.730 | 2,845,510 |
| 2024-12-30 | 5.900 | 5.900 | 5.820 | 5.840 | 5.840 | 2,149,330 |
| 2024-12-27 | 5.840 | 5.910 | 5.770 | 5.890 | 5.890 | 3,524,782 |
| 2024-12-26 | 5.990 | 6.020 | 5.940 | 5.940 | 5.940 | 2,873,640 |
| 2024-12-25 | 6.070 | 6.100 | 5.970 | 6.000 | 6.000 | 2,640,002 |
| 2024-12-24 | 6.050 | 6.080 | 6.010 | 6.060 | 6.060 | 2,147,080 |
| 2024-12-23 | 6.050 | 6.090 | 6.000 | 6.030 | 6.030 | 2,919,600 |
| 2024-12-20 | 6.000 | 6.070 | 5.990 | 6.070 | 6.070 | 3,091,330 |
| 2024-12-19 | 6.050 | 6.070 | 5.950 | 6.000 | 6.000 | 3,655,003 |
| 2024-12-18 | 6.130 | 6.180 | 6.060 | 6.080 | 6.080 | 3,279,506 |
| 2024-12-17 | 6.240 | 6.260 | 6.060 | 6.090 | 6.090 | 5,945,745 |
| 2024-12-16 | 6.150 | 6.270 | 6.150 | 6.230 | 6.230 | 4,734,638 |
| 2024-12-13 | 6.280 | 6.280 | 6.130 | 6.140 | 6.140 | 4,311,016 |
| 2024-12-12 | 6.260 | 6.290 | 6.210 | 6.270 | 6.270 | 4,787,139 |
| 2024-12-11 | 6.210 | 6.260 | 6.160 | 6.250 | 6.250 | 5,587,227 |
| 2024-12-10 | 6.280 | 6.300 | 6.140 | 6.150 | 6.150 | 7,325,400 |
| 2024-12-09 | 6.220 | 6.230 | 6.130 | 6.190 | 6.190 | 5,302,000 |
| 2024-12-06 | 6.190 | 6.240 | 6.150 | 6.210 | 6.210 | 6,734,079 |
| 2024-12-05 | 6.190 | 6.230 | 6.150 | 6.200 | 6.200 | 4,903,100 |
| 2024-12-04 | 6.260 | 6.360 | 6.160 | 6.190 | 6.190 | 9,879,683 |
| 2024-12-03 | 6.490 | 6.590 | 6.310 | 6.360 | 6.360 | 23,283,197 |
| 2024-12-02 | 6.390 | 6.420 | 6.180 | 6.330 | 6.330 | 14,248,757 |
| 2024-11-29 | 6.350 | 6.490 | 6.310 | 6.470 | 6.470 | 9,786,505 |
| 2024-11-28 | 6.210 | 6.410 | 6.150 | 6.370 | 6.370 | 9,878,700 |
| 2024-11-27 | 6.170 | 6.230 | 6.060 | 6.210 | 6.210 | 7,617,160 |
| 2024-11-26 | 6.140 | 6.350 | 6.070 | 6.190 | 6.190 | 14,063,174 |
| 2024-11-25 | 6.200 | 6.260 | 6.010 | 6.100 | 6.100 | 11,027,640 |
| 2024-11-22 | 6.040 | 6.170 | 5.990 | 6.120 | 6.120 | 10,339,540 |
| 2024-11-21 | 6.060 | 6.100 | 6.020 | 6.050 | 6.050 | 2,905,827 |
| 2024-11-20 | 6.020 | 6.110 | 5.990 | 6.070 | 6.070 | 4,094,130 |
| 2024-11-19 | 5.970 | 6.050 | 5.940 | 6.050 | 6.050 | 3,724,125 |
| 2024-11-18 | 5.910 | 6.060 | 5.910 | 5.970 | 5.970 | 5,791,700 |
| 2024-11-15 | 5.890 | 6.000 | 5.880 | 5.910 | 5.910 | 3,637,350 |
| 2024-11-14 | 6.020 | 6.060 | 5.900 | 5.910 | 5.910 | 4,980,980 |
| 2024-11-13 | 6.070 | 6.130 | 6.010 | 6.050 | 6.050 | 3,915,034 |
| 2024-11-12 | 6.170 | 6.180 | 6.060 | 6.080 | 6.080 | 5,212,800 |
| 2024-11-11 | 6.090 | 6.150 | 6.060 | 6.150 | 6.150 | 4,707,765 |
| 2024-11-08 | 6.180 | 6.190 | 6.030 | 6.090 | 6.090 | 6,504,600 |
| 2024-11-07 | 5.970 | 6.130 | 5.920 | 6.130 | 6.130 | 7,350,430 |
| 2024-11-06 | 6.070 | 6.070 | 5.940 | 5.980 | 5.980 | 6,936,416 |
| 2024-11-05 | 5.950 | 6.020 | 5.880 | 6.020 | 6.020 | 6,730,645 |
| 2024-11-04 | 5.880 | 5.930 | 5.850 | 5.930 | 5.930 | 3,461,100 |
| 2024-11-01 | 5.930 | 5.990 | 5.800 | 5.870 | 5.870 | 5,898,108 |
| 2024-10-31 | 5.950 | 6.030 | 5.910 | 5.920 | 5.920 | 5,031,798 |
| 2024-10-30 | 5.930 | 6.020 | 5.900 | 5.960 | 5.960 | 4,255,200 |
| 2024-10-29 | 6.110 | 6.120 | 5.950 | 5.970 | 5.970 | 4,717,400 |
| 2024-10-28 | 5.940 | 6.090 | 5.910 | 6.090 | 6.090 | 4,855,464 |
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.