Luenmei Quantum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	6.760	7.140	6.640	7.110	6.770	8,104,774
2022-05-09	6.690	6.820	6.620	6.770	6.446	4,502,354
2022-05-06	6.750	6.800	6.680	6.680	6.360	5,264,800
2022-05-05	6.860	6.980	6.730	6.870	6.541	6,821,487
2022-04-29	6.450	6.840	6.400	6.790	6.465	8,922,111
2022-04-28	6.090	6.380	6.090	6.310	6.008	8,206,402
2022-04-27	6.030	6.170	5.820	6.140	5.846	10,180,059
2022-04-26	6.450	6.490	6.030	6.040	5.751	6,865,469
2022-04-25	6.710	6.720	6.300	6.530	6.217	6,694,913
2022-04-22	6.770	6.840	6.560	6.790	6.465	4,267,797
2022-04-21	6.940	6.950	6.710	6.780	6.455	4,677,666
2022-04-20	6.970	7.080	6.940	6.960	6.627	4,542,062
2022-04-19	6.970	7.070	6.920	7.000	6.665	5,191,209
2022-04-18	6.790	6.960	6.630	6.940	6.608	4,349,858
2022-04-15	6.850	6.930	6.790	6.830	6.503	4,561,896
2022-04-14	6.870	6.910	6.830	6.850	6.522	1,739,800
2022-04-13	6.850	6.940	6.810	6.830	6.503	3,540,035
2022-04-12	6.750	6.930	6.710	6.890	6.560	3,462,156
2022-04-11	6.930	6.970	6.700	6.820	6.493	5,083,276
2022-04-08	7.090	7.110	6.880	6.980	6.646	3,754,426
2022-04-07	7.140	7.210	7.030	7.050	6.712	4,151,208
2022-04-06	7.190	7.220	7.140	7.180	6.836	3,068,053
2022-04-01	7.120	7.220	7.060	7.190	6.846	2,952,003
2022-03-31	7.210	7.270	7.100	7.150	6.808	3,458,481
2022-03-30	7.190	7.220	7.120	7.210	6.865	3,338,280
2022-03-29	7.330	7.390	7.100	7.150	6.808	5,336,680
2022-03-28	7.500	7.510	7.200	7.350	6.998	5,579,287
2022-03-25	7.500	7.570	7.400	7.480	7.122	4,741,590
2022-03-24	7.480	7.810	7.420	7.510	7.150	7,498,391
2022-03-23	7.540	7.580	7.420	7.450	7.093	3,667,102
2022-03-22	7.400	7.470	7.330	7.410	7.055	3,097,534
2022-03-21	7.470	7.560	7.340	7.420	7.065	3,732,240
2022-03-18	7.370	7.480	7.280	7.450	7.093	4,034,617
2022-03-17	7.390	7.450	7.330	7.360	7.008	4,562,840
2022-03-16	7.420	7.420	6.990	7.350	6.998	6,140,392
2022-03-15	7.840	7.840	7.300	7.320	6.970	10,105,058
2022-03-14	8.090	8.150	7.850	7.880	7.503	5,973,021
2022-03-11	8.110	8.200	7.950	8.160	7.769	6,694,490
2022-03-10	7.960	8.260	7.870	8.210	7.817	9,352,090
2022-03-09	8.080	8.080	7.550	7.800	7.427	8,375,711
2022-03-08	8.340	8.370	7.930	7.980	7.598	7,549,827
2022-03-07	8.460	8.490	8.300	8.340	7.941	6,824,998
2022-03-04	8.470	8.510	8.360	8.480	8.074	7,974,741
2022-03-03	8.170	8.560	8.170	8.470	8.064	19,119,304
2022-03-02	8.130	8.140	8.100	8.120	7.731	1,848,580
2022-03-01	8.150	8.200	8.090	8.120	7.731	3,175,218
2022-02-28	8.100	8.160	8.040	8.110	7.722	4,540,800
2022-02-25	8.170	8.230	8.120	8.130	7.741	5,213,599
2022-02-24	8.290	8.350	8.080	8.160	7.769	7,009,625
2022-02-23	8.330	8.360	8.290	8.310	7.912	3,679,630
2022-02-22	8.290	8.400	8.250	8.310	7.912	3,614,914
2022-02-21	8.310	8.380	8.260	8.330	7.931	3,709,008
2022-02-18	8.170	8.330	8.150	8.300	7.903	4,862,619
2022-02-17	8.210	8.270	8.170	8.200	7.807	3,234,804
2022-02-16	8.230	8.270	8.180	8.230	7.836	3,418,900
2022-02-15	8.250	8.300	8.140	8.200	7.807	4,187,133
2022-02-14	8.310	8.320	8.200	8.280	7.884	4,102,333
2022-02-11	8.370	8.380	8.280	8.310	7.912	4,193,361
2022-02-10	8.340	8.400	8.280	8.370	7.969	3,832,624
2022-02-09	8.250	8.370	8.230	8.310	7.912	5,275,028

← NewerPage 19 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.