Luenmei Quantum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	8.250	8.370	8.230	8.310	7.912	5,275,028
2022-02-08	8.150	8.280	8.150	8.240	7.845	5,751,544
2022-02-07	8.190	8.350	8.160	8.190	7.798	4,798,501
2022-01-28	8.160	8.200	8.080	8.140	7.750	4,157,328
2022-01-27	8.280	8.290	8.000	8.160	7.769	5,940,967
2022-01-26	8.240	8.350	8.230	8.290	7.893	3,549,649
2022-01-25	8.450	8.480	8.270	8.290	7.893	6,026,801
2022-01-24	8.600	8.630	8.430	8.460	8.055	6,372,158
2022-01-21	8.570	8.660	8.520	8.590	8.179	5,423,076
2022-01-20	8.710	8.740	8.540	8.630	8.217	5,809,953
2022-01-19	8.700	8.780	8.690	8.730	8.312	3,835,612
2022-01-18	8.760	8.800	8.650	8.730	8.312	4,831,612
2022-01-17	8.730	8.840	8.700	8.760	8.341	5,577,698
2022-01-14	8.800	8.810	8.680	8.730	8.312	5,184,339
2022-01-13	8.990	8.990	8.740	8.810	8.388	8,733,978
2022-01-12	8.920	9.000	8.860	8.980	8.550	7,622,001
2022-01-11	9.120	9.160	8.850	8.930	8.502	9,865,246
2022-01-10	9.120	9.190	9.030	9.150	8.712	5,379,275
2022-01-07	9.330	9.450	9.100	9.110	8.674	13,081,834
2022-01-06	8.970	9.190	8.910	9.130	8.693	9,187,000
2022-01-05	9.090	9.090	8.850	8.980	8.550	10,136,612
2022-01-04	8.970	9.130	8.970	9.090	8.655	8,106,582
2021-12-31	8.980	9.180	8.980	9.010	8.579	7,518,600
2021-12-30	8.930	9.050	8.920	8.980	8.550	7,677,008
2021-12-29	9.100	9.140	8.910	8.990	8.560	10,344,691
2021-12-28	9.190	9.320	8.990	9.120	8.683	16,509,310
2021-12-27	9.250	9.440	9.140	9.280	8.836	13,526,070
2021-12-24	9.490	9.720	9.260	9.280	8.836	21,355,365
2021-12-23	9.380	9.860	9.220	9.610	9.150	30,440,128
2021-12-22	10.000	10.500	9.400	9.520	9.064	58,011,920
2021-12-21	9.010	9.580	9.000	9.580	9.121	29,602,752
2021-12-20	8.560	8.840	8.550	8.710	8.293	9,380,858
2021-12-17	8.740	8.790	8.660	8.660	8.245	6,017,468
2021-12-16	8.560	8.800	8.520	8.720	8.302	11,148,512
2021-12-15	8.500	8.610	8.470	8.540	8.131	4,626,954
2021-12-14	8.480	8.530	8.380	8.530	8.122	6,267,431
2021-12-13	8.550	8.650	8.460	8.480	8.074	5,745,600
2021-12-10	8.530	8.550	8.430	8.520	8.112	5,478,331
2021-12-09	8.450	8.540	8.370	8.540	8.131	7,669,626
2021-12-08	8.430	8.460	8.310	8.440	8.036	7,413,350
2021-12-07	8.440	8.540	8.360	8.450	8.045	8,945,555
2021-12-06	8.250	8.500	8.200	8.420	8.017	15,164,791
2021-12-03	8.220	8.240	8.140	8.210	7.817	4,359,386
2021-12-02	8.190	8.290	8.140	8.180	7.788	5,548,625
2021-12-01	8.080	8.210	8.060	8.200	7.807	6,307,491
2021-11-30	8.140	8.150	8.030	8.070	7.684	4,175,207
2021-11-29	7.980	8.130	7.950	8.090	7.703	4,071,684
2021-11-26	8.130	8.140	8.040	8.070	7.684	4,178,142
2021-11-25	8.120	8.170	8.100	8.110	7.722	3,431,737
2021-11-24	8.200	8.200	8.080	8.150	7.760	4,501,780
2021-11-23	8.180	8.210	8.130	8.200	7.807	4,195,211
2021-11-22	8.220	8.260	8.180	8.190	7.798	3,662,751
2021-11-19	8.230	8.240	8.120	8.200	7.807	3,732,745
2021-11-18	8.250	8.270	8.160	8.220	7.826	3,916,058
2021-11-17	8.270	8.350	8.220	8.240	7.845	4,094,249
2021-11-16	8.290	8.330	8.210	8.240	7.845	5,007,140
2021-11-15	8.210	8.360	8.170	8.290	7.893	7,594,453
2021-11-12	8.090	8.200	8.050	8.160	7.769	6,183,128
2021-11-11	8.060	8.150	7.960	8.050	7.665	6,476,201
2021-11-10	8.070	8.070	7.910	8.000	7.617	4,862,803

← NewerPage 20 of 21 · 1,219 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.