Luenmei Quantum Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 5.920 | 5.970 | 5.910 | 5.940 | 5.940 | 3,489,898 |
| 2024-10-24 | 5.860 | 5.950 | 5.860 | 5.940 | 5.940 | 3,140,877 |
| 2024-10-23 | 5.970 | 5.970 | 5.850 | 5.890 | 5.890 | 4,388,600 |
| 2024-10-22 | 5.700 | 5.950 | 5.700 | 5.940 | 5.940 | 9,033,883 |
| 2024-10-21 | 5.730 | 5.760 | 5.660 | 5.740 | 5.740 | 5,607,306 |
| 2024-10-18 | 5.640 | 5.810 | 5.610 | 5.720 | 5.720 | 6,689,070 |
| 2024-10-17 | 5.780 | 5.780 | 5.660 | 5.660 | 5.660 | 3,719,000 |
| 2024-10-16 | 5.600 | 5.780 | 5.570 | 5.760 | 5.760 | 5,890,119 |
| 2024-10-15 | 5.660 | 5.710 | 5.620 | 5.630 | 5.630 | 3,972,136 |
| 2024-10-14 | 5.710 | 5.740 | 5.600 | 5.700 | 5.700 | 5,911,808 |
| 2024-10-11 | 5.710 | 5.780 | 5.600 | 5.690 | 5.690 | 5,324,800 |
| 2024-10-10 | 5.590 | 5.790 | 5.580 | 5.660 | 5.660 | 6,608,762 |
| 2024-10-09 | 6.010 | 6.020 | 5.600 | 5.600 | 5.600 | 12,397,508 |
| 2024-10-08 | 6.510 | 6.510 | 5.810 | 6.040 | 6.040 | 19,962,578 |
| 2024-09-30 | 5.620 | 5.990 | 5.620 | 5.920 | 5.920 | 14,673,798 |
| 2024-09-27 | 5.450 | 5.550 | 5.430 | 5.550 | 5.550 | 4,971,277 |
| 2024-09-26 | 5.260 | 5.370 | 5.220 | 5.360 | 5.360 | 3,801,282 |
| 2024-09-25 | 5.300 | 5.390 | 5.260 | 5.260 | 5.260 | 4,549,921 |
| 2024-09-24 | 5.210 | 5.280 | 5.190 | 5.260 | 5.260 | 4,142,100 |
| 2024-09-23 | 5.170 | 5.210 | 5.150 | 5.190 | 5.190 | 2,005,560 |
| 2024-09-20 | 5.170 | 5.200 | 5.100 | 5.170 | 5.170 | 3,323,600 |
| 2024-09-19 | 5.100 | 5.190 | 5.090 | 5.150 | 5.150 | 3,401,041 |
| 2024-09-18 | 5.080 | 5.110 | 5.040 | 5.100 | 5.100 | 2,605,060 |
| 2024-09-13 | 5.080 | 5.120 | 5.040 | 5.080 | 5.080 | 3,736,886 |
| 2024-09-12 | 5.090 | 5.130 | 5.040 | 5.100 | 5.100 | 4,524,001 |
| 2024-09-11 | 5.020 | 5.110 | 4.950 | 5.100 | 5.100 | 8,930,107 |
| 2024-09-10 | 5.030 | 5.070 | 4.960 | 5.030 | 5.030 | 7,963,625 |
| 2024-09-09 | 5.030 | 5.090 | 4.950 | 5.070 | 5.070 | 6,850,419 |
| 2024-09-06 | 5.060 | 5.090 | 5.010 | 5.060 | 5.060 | 5,675,060 |
| 2024-09-05 | 5.160 | 5.190 | 5.010 | 5.080 | 5.080 | 11,684,710 |
| 2024-09-04 | 5.200 | 5.270 | 5.120 | 5.230 | 5.230 | 5,701,386 |
| 2024-09-03 | 5.260 | 5.270 | 5.210 | 5.240 | 5.240 | 3,321,400 |
| 2024-09-02 | 5.200 | 5.310 | 5.130 | 5.250 | 5.250 | 6,160,000 |
| 2024-08-30 | 5.400 | 5.420 | 5.310 | 5.320 | 5.320 | 4,929,973 |
| 2024-08-29 | 5.620 | 5.620 | 5.370 | 5.390 | 5.390 | 4,296,532 |
| 2024-08-28 | 5.490 | 5.560 | 5.450 | 5.460 | 5.460 | 2,208,600 |
| 2024-08-27 | 5.500 | 5.600 | 5.480 | 5.530 | 5.530 | 2,920,659 |
| 2024-08-26 | 5.460 | 5.540 | 5.420 | 5.520 | 5.520 | 2,786,472 |
| 2024-08-23 | 5.530 | 5.570 | 5.430 | 5.470 | 5.470 | 3,225,510 |
| 2024-08-22 | 5.580 | 5.610 | 5.530 | 5.550 | 5.550 | 3,571,913 |
| 2024-08-21 | 5.630 | 5.650 | 5.510 | 5.570 | 5.570 | 4,839,180 |
| 2024-08-20 | 5.760 | 5.780 | 5.630 | 5.650 | 5.650 | 3,417,400 |
| 2024-08-19 | 5.750 | 5.790 | 5.690 | 5.760 | 5.760 | 2,637,039 |
| 2024-08-16 | 5.710 | 5.750 | 5.670 | 5.740 | 5.740 | 2,993,596 |
| 2024-08-15 | 5.680 | 5.770 | 5.670 | 5.700 | 5.700 | 3,383,700 |
| 2024-08-14 | 5.710 | 5.760 | 5.690 | 5.710 | 5.710 | 2,770,900 |
| 2024-08-13 | 5.720 | 5.760 | 5.630 | 5.690 | 5.690 | 3,702,620 |
| 2024-08-12 | 5.650 | 5.730 | 5.640 | 5.720 | 5.720 | 3,215,663 |
| 2024-08-09 | 5.680 | 5.730 | 5.620 | 5.620 | 5.620 | 2,279,900 |
| 2024-08-08 | 5.620 | 5.700 | 5.580 | 5.670 | 5.670 | 4,024,234 |
| 2024-08-07 | 5.550 | 5.710 | 5.520 | 5.640 | 5.640 | 5,538,785 |
| 2024-08-06 | 5.400 | 5.570 | 5.400 | 5.570 | 5.570 | 6,402,077 |
| 2024-08-05 | 5.380 | 5.500 | 5.350 | 5.400 | 5.400 | 4,745,065 |
| 2024-08-02 | 5.460 | 5.510 | 5.440 | 5.450 | 5.450 | 2,917,600 |
| 2024-08-01 | 5.450 | 5.520 | 5.390 | 5.490 | 5.490 | 4,669,100 |
| 2024-07-31 | 5.300 | 5.460 | 5.290 | 5.450 | 5.450 | 5,487,941 |
| 2024-07-30 | 5.300 | 5.340 | 5.250 | 5.330 | 5.330 | 3,544,429 |
| 2024-07-29 | 5.340 | 5.340 | 5.250 | 5.310 | 5.310 | 3,633,200 |
| 2024-07-26 | 5.240 | 5.330 | 5.220 | 5.330 | 5.330 | 5,593,784 |
| 2024-07-25 | 5.070 | 5.240 | 5.060 | 5.240 | 5.240 | 5,475,684 |
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.