Luenmei Quantum Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 5.310 | 5.310 | 5.110 | 5.190 | 5.190 | 11,932,077 |
| 2026-10-21 | 5.310 | 5.480 | 5.240 | 5.280 | 5.280 | 15,698,880 |
| 2026-10-20 | 5.190 | 5.640 | 5.100 | 5.360 | 5.360 | 41,564,002 |
| 2026-10-19 | 5.350 | 5.510 | 5.190 | 5.190 | 5.190 | 14,635,723 |
| 2026-10-16 | 5.780 | 5.920 | 5.710 | 5.770 | 5.770 | 9,345,204 |
| 2026-10-15 | 5.920 | 5.920 | 5.720 | 5.750 | 5.750 | 9,662,016 |
| 2026-10-14 | 5.990 | 6.070 | 5.910 | 5.920 | 5.920 | 9,425,100 |
| 2026-10-13 | 6.170 | 6.190 | 6.000 | 6.040 | 6.040 | 12,805,539 |
| 2026-10-12 | 6.020 | 6.250 | 5.910 | 6.180 | 6.180 | 26,702,981 |
| 2026-10-09 | 5.860 | 6.080 | 5.780 | 6.050 | 6.050 | 21,789,497 |
| 2026-10-08 | 5.660 | 5.800 | 5.620 | 5.800 | 5.800 | 10,536,433 |
| 2026-09-30 | 5.550 | 5.660 | 5.500 | 5.650 | 5.650 | 6,139,600 |
| 2026-09-29 | 5.480 | 5.570 | 5.470 | 5.520 | 5.520 | 4,127,800 |
| 2026-09-28 | 5.510 | 5.520 | 5.440 | 5.480 | 5.480 | 5,799,502 |
| 2026-09-24 | 5.600 | 5.610 | 5.500 | 5.510 | 5.510 | 5,088,080 |
| 2026-09-23 | 5.630 | 5.680 | 5.580 | 5.590 | 5.590 | 5,200,600 |
| 2026-09-22 | 5.660 | 5.690 | 5.640 | 5.640 | 5.640 | 4,106,620 |
Page 1 of 1 · 17 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.