Qumei Furniture Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 2.620 | 2.680 | 2.560 | 2.560 | 2.560 | 4,241,500 |
| 2024-07-22 | 2.570 | 2.620 | 2.530 | 2.600 | 2.600 | 4,207,000 |
| 2024-07-19 | 2.550 | 2.580 | 2.480 | 2.560 | 2.560 | 4,931,000 |
| 2024-07-18 | 2.610 | 2.610 | 2.520 | 2.580 | 2.580 | 5,123,900 |
| 2024-07-17 | 2.620 | 2.660 | 2.600 | 2.600 | 2.600 | 3,487,700 |
| 2024-07-16 | 2.690 | 2.700 | 2.610 | 2.630 | 2.630 | 4,529,100 |
| 2024-07-15 | 2.780 | 2.800 | 2.670 | 2.700 | 2.700 | 4,834,500 |
| 2024-07-12 | 2.760 | 2.870 | 2.760 | 2.800 | 2.800 | 6,627,000 |
| 2024-07-11 | 2.650 | 2.780 | 2.650 | 2.770 | 2.770 | 7,013,300 |
| 2024-07-10 | 2.620 | 2.650 | 2.570 | 2.610 | 2.610 | 4,243,035 |
| 2024-07-09 | 2.660 | 2.700 | 2.560 | 2.640 | 2.640 | 5,557,100 |
| 2024-07-08 | 2.780 | 2.790 | 2.660 | 2.660 | 2.660 | 5,282,800 |
| 2024-07-05 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 0 |
| 2024-07-04 | 2.900 | 2.900 | 2.720 | 2.750 | 2.750 | 6,844,200 |
| 2024-07-03 | 2.880 | 2.930 | 2.850 | 2.870 | 2.870 | 3,824,300 |
| 2024-07-02 | 2.820 | 2.910 | 2.800 | 2.880 | 2.880 | 4,715,400 |
| 2024-07-01 | 2.770 | 2.840 | 2.730 | 2.840 | 2.840 | 5,482,000 |
| 2024-06-28 | 2.840 | 2.890 | 2.780 | 2.790 | 2.790 | 4,792,400 |
| 2024-06-27 | 2.900 | 2.950 | 2.840 | 2.840 | 2.840 | 4,255,800 |
| 2024-06-26 | 2.820 | 2.920 | 2.790 | 2.910 | 2.910 | 4,516,200 |
| 2024-06-25 | 2.760 | 2.870 | 2.760 | 2.820 | 2.820 | 6,522,300 |
| 2024-06-24 | 2.840 | 2.840 | 2.720 | 2.760 | 2.760 | 6,415,231 |
| 2024-06-21 | 2.930 | 3.000 | 2.880 | 2.890 | 2.890 | 4,842,800 |
| 2024-06-20 | 3.030 | 3.040 | 2.920 | 2.950 | 2.950 | 5,279,600 |
| 2024-06-19 | 3.010 | 3.060 | 2.990 | 3.030 | 3.030 | 4,942,800 |
| 2024-06-18 | 2.980 | 3.030 | 2.950 | 3.010 | 3.010 | 4,132,300 |
| 2024-06-17 | 3.070 | 3.080 | 2.960 | 2.980 | 2.980 | 5,621,324 |
| 2024-06-14 | 3.060 | 3.100 | 2.980 | 3.080 | 3.080 | 4,539,100 |
| 2024-06-13 | 3.060 | 3.110 | 3.020 | 3.040 | 3.040 | 5,326,000 |
| 2024-06-12 | 3.050 | 3.100 | 3.040 | 3.070 | 3.070 | 4,231,600 |
| 2024-06-11 | 3.080 | 3.090 | 2.970 | 3.060 | 3.060 | 5,661,424 |
| 2024-06-07 | 2.960 | 3.100 | 2.960 | 3.090 | 3.090 | 8,381,524 |
| 2024-06-06 | 3.130 | 3.140 | 2.900 | 2.930 | 2.930 | 8,416,300 |
| 2024-06-05 | 3.160 | 3.170 | 3.080 | 3.100 | 3.100 | 5,047,200 |
| 2024-06-04 | 3.220 | 3.220 | 3.080 | 3.170 | 3.170 | 6,606,400 |
| 2024-06-03 | 3.390 | 3.390 | 3.160 | 3.210 | 3.210 | 9,861,100 |
| 2024-05-31 | 3.380 | 3.400 | 3.350 | 3.370 | 3.370 | 3,289,660 |
| 2024-05-30 | 3.380 | 3.420 | 3.330 | 3.360 | 3.360 | 4,463,560 |
| 2024-05-29 | 3.380 | 3.470 | 3.360 | 3.380 | 3.380 | 5,052,400 |
| 2024-05-28 | 3.460 | 3.460 | 3.370 | 3.380 | 3.380 | 5,027,800 |
| 2024-05-27 | 3.520 | 3.550 | 3.400 | 3.460 | 3.460 | 5,391,146 |
| 2024-05-24 | 3.560 | 3.580 | 3.500 | 3.520 | 3.520 | 4,328,300 |
| 2024-05-23 | 3.610 | 3.610 | 3.530 | 3.570 | 3.570 | 7,291,200 |
| 2024-05-22 | 3.610 | 3.660 | 3.560 | 3.630 | 3.630 | 8,284,200 |
| 2024-05-21 | 3.650 | 3.680 | 3.550 | 3.590 | 3.590 | 9,537,400 |
| 2024-05-20 | 3.770 | 3.800 | 3.640 | 3.660 | 3.660 | 16,256,863 |
| 2024-05-17 | 3.720 | 3.860 | 3.610 | 3.860 | 3.860 | 19,840,300 |
| 2024-05-16 | 3.580 | 3.830 | 3.550 | 3.700 | 3.700 | 18,906,570 |
| 2024-05-15 | 3.500 | 3.740 | 3.440 | 3.550 | 3.550 | 13,540,500 |
| 2024-05-14 | 3.390 | 3.500 | 3.380 | 3.470 | 3.470 | 7,953,200 |
| 2024-05-13 | 3.500 | 3.510 | 3.380 | 3.390 | 3.390 | 7,992,301 |
| 2024-05-10 | 3.560 | 3.570 | 3.450 | 3.510 | 3.510 | 8,773,400 |
| 2024-05-09 | 3.470 | 3.550 | 3.470 | 3.530 | 3.530 | 6,298,130 |
| 2024-05-08 | 3.550 | 3.560 | 3.460 | 3.470 | 3.470 | 6,048,300 |
| 2024-05-07 | 3.520 | 3.580 | 3.500 | 3.550 | 3.550 | 8,929,900 |
| 2024-05-06 | 3.410 | 3.550 | 3.410 | 3.530 | 3.530 | 11,238,822 |
| 2024-04-30 | 3.400 | 3.480 | 3.340 | 3.380 | 3.380 | 8,708,654 |
| 2024-04-29 | 3.260 | 3.440 | 3.250 | 3.430 | 3.430 | 14,722,800 |
| 2024-04-26 | 3.290 | 3.300 | 3.190 | 3.270 | 3.270 | 8,965,300 |
| 2024-04-25 | 3.210 | 3.310 | 3.170 | 3.280 | 3.280 | 8,436,300 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.