Luenmei Quantum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	6.370	6.430	6.340	6.370	6.171	2,858,337
2022-11-02	6.410	6.460	6.380	6.450	6.249	3,598,865
2022-11-01	6.290	6.440	6.240	6.420	6.220	4,508,894
2022-10-31	6.050	6.260	6.030	6.230	6.036	2,977,133
2022-10-28	6.400	6.420	6.130	6.150	5.958	5,458,961
2022-10-27	6.420	6.490	6.390	6.390	6.191	3,581,507
2022-10-26	6.360	6.460	6.340	6.400	6.200	4,220,815
2022-10-25	6.340	6.440	6.290	6.360	6.162	4,199,867
2022-10-24	6.440	6.550	6.300	6.410	6.210	6,446,511
2022-10-21	6.530	6.560	6.420	6.440	6.239	7,436,817
2022-10-20	6.490	6.610	6.460	6.610	6.404	6,461,978
2022-10-19	6.780	6.800	6.550	6.570	6.365	7,806,263
2022-10-18	6.780	6.930	6.750	6.780	6.568	7,954,027
2022-10-17	6.800	6.850	6.640	6.780	6.568	7,402,453
2022-10-14	6.710	6.830	6.650	6.810	6.598	9,613,644
2022-10-13	6.660	6.760	6.600	6.700	6.491	12,094,500
2022-10-12	6.810	6.870	6.390	6.730	6.520	15,305,816
2022-10-11	6.980	7.060	6.800	6.880	6.665	11,935,478
2022-10-10	7.000	7.200	6.800	6.980	6.762	15,985,355
2022-09-30	7.350	7.350	7.020	7.080	6.859	24,198,599
2022-09-29	6.800	6.990	6.750	6.990	6.772	13,452,365
2022-09-28	6.470	6.510	6.330	6.350	6.152	2,312,137
2022-09-27	6.360	6.490	6.330	6.480	6.278	2,461,593
2022-09-26	6.580	6.600	6.360	6.380	6.181	3,960,494
2022-09-23	6.560	6.660	6.510	6.610	6.404	2,845,118
2022-09-22	6.600	6.680	6.570	6.600	6.394	2,712,642
2022-09-21	6.580	6.650	6.490	6.620	6.413	2,441,500
2022-09-20	6.530	6.660	6.520	6.610	6.404	3,496,206
2022-09-19	6.490	6.540	6.380	6.520	6.317	4,247,518
2022-09-16	6.670	6.710	6.490	6.490	6.288	4,821,100
2022-09-15	6.900	6.940	6.660	6.700	6.491	6,357,980
2022-09-14	6.920	6.940	6.840	6.880	6.665	4,585,740
2022-09-13	7.100	7.180	7.010	7.020	6.801	4,626,818
2022-09-09	7.030	7.140	7.020	7.100	6.879	4,274,728
2022-09-08	7.140	7.200	7.030	7.040	6.820	4,882,060
2022-09-07	7.170	7.180	7.080	7.140	6.917	5,646,218
2022-09-06	7.080	7.200	7.050	7.170	6.946	6,447,706
2022-09-05	6.970	7.130	6.950	7.100	6.879	6,504,607
2022-09-02	7.020	7.150	6.990	7.010	6.791	8,443,080
2022-09-01	7.210	7.280	6.970	7.020	6.801	11,432,070
2022-08-31	7.670	7.740	7.190	7.200	6.975	14,338,992
2022-08-30	8.020	8.030	7.710	7.760	7.518	12,749,118
2022-08-29	8.200	8.210	7.980	8.070	7.818	16,141,574
2022-08-26	7.850	8.270	7.750	8.190	7.934	15,004,532
2022-08-25	7.750	7.880	7.710	7.820	7.576	6,507,342
2022-08-24	7.890	7.940	7.690	7.750	7.508	8,893,801
2022-08-23	7.660	7.950	7.610	7.900	7.654	9,604,125
2022-08-22	7.720	7.780	7.650	7.670	7.431	6,039,930
2022-08-19	7.590	7.750	7.530	7.720	7.479	7,888,277
2022-08-18	7.740	7.750	7.510	7.540	7.305	6,023,350
2022-08-17	7.610	7.720	7.590	7.690	7.450	4,883,376
2022-08-16	7.610	7.770	7.540	7.620	7.382	5,757,215
2022-08-15	7.590	7.620	7.440	7.590	7.353	5,911,255
2022-08-12	7.550	7.580	7.480	7.570	7.334	5,841,101
2022-08-11	7.500	7.570	7.460	7.530	7.295	5,332,986
2022-08-10	7.450	7.470	7.350	7.440	7.208	5,481,882
2022-08-09	7.380	7.440	7.350	7.400	7.169	3,656,820
2022-08-08	7.460	7.490	7.290	7.390	7.159	5,087,602
2022-08-05	7.500	7.520	7.360	7.490	7.256	4,277,318
2022-08-04	7.500	7.540	7.330	7.460	7.227	4,995,226

← NewerPage 17 of 21 · 1,218 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.