Luenmei Quantum Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 8.100 | 8.160 | 8.050 | 8.060 | 7.674 | 4,420,300 |
| 2021-11-08 | 8.090 | 8.190 | 8.060 | 8.090 | 7.703 | 4,706,590 |
| 2021-11-05 | 8.210 | 8.230 | 8.020 | 8.100 | 7.712 | 7,055,800 |
| 2021-11-04 | 8.140 | 8.230 | 8.090 | 8.190 | 7.798 | 4,402,490 |
| 2021-11-03 | 8.120 | 8.320 | 8.080 | 8.110 | 7.722 | 5,658,600 |
| 2021-11-02 | 8.220 | 8.250 | 7.950 | 8.120 | 7.731 | 8,852,711 |
| 2021-11-01 | 8.280 | 8.300 | 8.130 | 8.220 | 7.826 | 4,012,661 |
| 2021-10-29 | 8.320 | 8.320 | 8.020 | 8.260 | 7.865 | 5,686,168 |
| 2021-10-28 | 8.380 | 8.520 | 7.770 | 8.350 | 7.950 | 16,440,175 |
| 2021-10-27 | 8.490 | 8.590 | 8.370 | 8.440 | 8.036 | 5,181,513 |
| 2021-10-26 | 8.440 | 8.510 | 8.400 | 8.470 | 8.064 | 4,276,269 |
| 2021-10-25 | 8.350 | 8.480 | 8.350 | 8.430 | 8.026 | 4,112,091 |
| 2021-10-22 | 8.480 | 8.490 | 8.360 | 8.430 | 8.026 | 4,825,667 |
| 2021-10-21 | 8.570 | 8.580 | 8.440 | 8.490 | 8.084 | 4,297,822 |
| 2021-10-20 | 8.470 | 8.590 | 8.420 | 8.540 | 8.131 | 6,284,379 |
| 2021-10-19 | 8.600 | 8.600 | 8.490 | 8.520 | 8.112 | 7,678,248 |
| 2021-10-18 | 8.550 | 8.670 | 8.550 | 8.600 | 8.188 | 6,647,034 |
| 2021-10-15 | 8.580 | 8.590 | 8.470 | 8.550 | 8.141 | 5,070,303 |
| 2021-10-14 | 8.620 | 8.620 | 8.490 | 8.580 | 8.169 | 5,878,966 |
← NewerPage 21 of 21 · 1,219 trading days
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.