Luenmei Quantum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	7.250	7.680	7.250	7.450	7.218	7,904,212
2022-08-02	7.500	7.500	7.220	7.320	7.092	6,814,534
2022-08-01	7.460	7.570	7.360	7.550	7.314	4,780,336
2022-07-29	7.410	7.500	7.380	7.440	7.208	4,113,630
2022-07-28	7.430	7.460	7.370	7.390	7.159	3,088,626
2022-07-27	7.320	7.430	7.280	7.410	7.179	2,797,673
2022-07-26	7.280	7.340	7.230	7.320	7.092	3,549,003
2022-07-25	7.430	7.550	7.210	7.230	7.004	4,958,188
2022-07-22	7.440	7.510	7.360	7.420	7.189	3,431,619
2022-07-21	7.580	7.580	7.400	7.410	7.179	4,365,472
2022-07-20	7.540	7.600	7.450	7.590	7.353	4,218,431
2022-07-19	7.480	7.650	7.400	7.520	7.285	5,638,544
2022-07-18	7.300	7.620	7.300	7.550	7.189	7,246,563
2022-07-15	7.420	7.480	7.330	7.330	6.979	4,402,789
2022-07-14	7.380	7.460	7.320	7.390	7.036	3,742,060
2022-07-13	7.270	7.560	7.240	7.430	7.074	5,633,109
2022-07-12	7.370	7.450	7.250	7.260	6.912	4,613,562
2022-07-11	7.380	7.440	7.330	7.350	6.998	3,708,941
2022-07-08	7.440	7.500	7.400	7.400	7.046	4,144,701
2022-07-07	7.420	7.610	7.370	7.440	7.084	6,702,095
2022-07-06	7.630	7.660	7.300	7.380	7.027	8,942,650
2022-07-05	7.480	7.700	7.410	7.670	7.303	9,325,020
2022-07-04	7.490	7.560	7.380	7.480	7.122	5,067,302
2022-07-01	7.600	7.600	7.400	7.430	7.074	5,090,530
2022-06-30	7.450	7.650	7.360	7.490	7.131	7,007,201
2022-06-29	7.390	7.480	7.380	7.380	7.027	3,856,104
2022-06-28	7.320	7.440	7.290	7.410	7.055	4,301,625
2022-06-27	7.230	7.410	7.210	7.330	6.979	4,899,253
2022-06-24	7.200	7.300	7.190	7.210	6.865	2,994,958
2022-06-23	7.070	7.220	7.050	7.210	6.865	3,664,000
2022-06-22	7.250	7.270	7.060	7.080	6.741	3,850,546
2022-06-21	7.250	7.330	7.150	7.240	6.893	3,806,980
2022-06-20	7.370	7.380	7.240	7.250	6.903	4,987,788
2022-06-17	7.290	7.410	7.270	7.380	7.027	4,903,222
2022-06-16	7.240	7.410	7.210	7.320	6.970	5,440,096
2022-06-15	7.260	7.400	7.240	7.240	6.893	4,518,175
2022-06-14	7.180	7.300	7.050	7.290	6.941	4,527,793
2022-06-13	7.320	7.370	7.170	7.240	6.893	4,694,095
2022-06-10	7.220	7.410	7.160	7.380	7.027	5,798,291
2022-06-09	7.260	7.350	7.130	7.200	6.855	3,674,242
2022-06-08	7.290	7.370	7.180	7.260	6.912	3,641,631
2022-06-07	7.370	7.390	7.260	7.300	6.950	4,145,096
2022-06-06	7.210	7.480	7.180	7.380	7.027	6,536,168
2022-06-02	7.230	7.280	7.160	7.210	6.865	3,705,349
2022-06-01	7.150	7.250	7.110	7.230	6.884	5,502,542
2022-05-31	7.070	7.170	7.010	7.150	6.808	5,098,290
2022-05-30	6.960	7.090	6.930	7.050	6.712	3,759,994
2022-05-27	7.020	7.070	6.880	6.920	6.589	3,834,339
2022-05-26	7.130	7.160	6.950	7.020	6.684	5,256,539
2022-05-25	6.790	7.110	6.760	7.110	6.770	7,319,833
2022-05-24	6.920	6.990	6.720	6.750	6.427	5,569,163
2022-05-23	6.910	6.960	6.840	6.920	6.589	4,451,693
2022-05-20	6.890	6.980	6.820	6.880	6.551	4,989,598
2022-05-19	6.710	6.890	6.670	6.880	6.551	5,472,867
2022-05-18	6.920	6.940	6.770	6.810	6.484	5,144,184
2022-05-17	6.960	6.970	6.850	6.930	6.598	5,146,910
2022-05-16	6.990	7.020	6.880	6.960	6.627	4,986,944
2022-05-13	6.950	7.030	6.910	6.960	6.627	3,913,249
2022-05-12	6.950	7.090	6.910	6.950	6.617	3,910,160
2022-05-11	7.080	7.150	6.960	6.970	6.636	5,877,928

← NewerPage 18 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.