Qumei Furniture Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 3.150 | 3.220 | 3.120 | 3.210 | 3.210 | 5,564,300 |
| 2024-04-23 | 3.070 | 3.180 | 3.060 | 3.150 | 3.150 | 8,462,800 |
| 2024-04-22 | 3.130 | 3.140 | 3.010 | 3.060 | 3.060 | 6,802,000 |
| 2024-04-19 | 3.220 | 3.260 | 3.100 | 3.120 | 3.120 | 10,387,500 |
| 2024-04-18 | 3.240 | 3.310 | 3.180 | 3.230 | 3.230 | 12,680,800 |
| 2024-04-17 | 3.040 | 3.280 | 3.040 | 3.270 | 3.270 | 14,336,000 |
| 2024-04-16 | 3.280 | 3.300 | 3.010 | 3.010 | 3.010 | 16,487,600 |
| 2024-04-15 | 3.450 | 3.480 | 3.150 | 3.340 | 3.340 | 19,914,857 |
| 2024-04-12 | 3.630 | 3.680 | 3.480 | 3.490 | 3.490 | 18,001,099 |
| 2024-04-11 | 3.710 | 3.790 | 3.630 | 3.650 | 3.650 | 17,260,872 |
| 2024-04-10 | 4.030 | 4.040 | 3.720 | 3.770 | 3.770 | 30,250,767 |
| 2024-04-09 | 4.100 | 4.180 | 3.950 | 4.080 | 4.080 | 34,366,184 |
| 2024-04-08 | 4.790 | 4.790 | 4.240 | 4.240 | 4.240 | 69,105,951 |
| 2024-04-03 | 3.980 | 4.350 | 3.960 | 4.350 | 4.350 | 14,294,711 |
| 2024-04-02 | 4.070 | 4.090 | 3.920 | 3.950 | 3.950 | 28,796,824 |
| 2024-04-01 | 3.780 | 4.200 | 3.760 | 4.120 | 4.120 | 40,217,084 |
| 2024-03-29 | 4.110 | 4.120 | 3.750 | 3.820 | 3.820 | 26,017,503 |
| 2024-03-28 | 4.040 | 4.240 | 3.970 | 4.170 | 4.170 | 35,419,314 |
| 2024-03-27 | 3.930 | 4.200 | 3.860 | 4.160 | 4.160 | 38,304,853 |
| 2024-03-26 | 3.790 | 4.170 | 3.770 | 4.000 | 4.000 | 26,622,800 |
| 2024-03-25 | 3.840 | 3.930 | 3.780 | 3.790 | 3.790 | 9,753,300 |
| 2024-03-22 | 3.930 | 3.950 | 3.780 | 3.850 | 3.850 | 10,459,186 |
| 2024-03-21 | 3.960 | 4.030 | 3.850 | 3.930 | 3.930 | 10,435,800 |
| 2024-03-20 | 3.870 | 3.960 | 3.860 | 3.950 | 3.950 | 10,500,960 |
| 2024-03-19 | 3.900 | 3.920 | 3.850 | 3.860 | 3.860 | 8,860,300 |
| 2024-03-18 | 3.920 | 3.960 | 3.830 | 3.900 | 3.900 | 7,850,000 |
| 2024-03-15 | 3.840 | 3.930 | 3.830 | 3.920 | 3.920 | 8,171,830 |
| 2024-03-14 | 3.870 | 3.920 | 3.770 | 3.860 | 3.860 | 6,865,970 |
| 2024-03-13 | 3.940 | 3.980 | 3.830 | 3.860 | 3.860 | 6,724,700 |
| 2024-03-12 | 3.810 | 3.950 | 3.740 | 3.930 | 3.930 | 11,042,510 |
| 2024-03-11 | 3.790 | 3.830 | 3.750 | 3.800 | 3.800 | 6,317,900 |
| 2024-03-08 | 3.950 | 3.960 | 3.760 | 3.800 | 3.800 | 11,808,314 |
| 2024-03-07 | 3.920 | 4.000 | 3.890 | 3.930 | 3.930 | 9,966,194 |
| 2024-03-06 | 3.910 | 3.960 | 3.850 | 3.910 | 3.910 | 7,573,121 |
| 2024-03-05 | 3.900 | 4.060 | 3.840 | 3.940 | 3.940 | 11,698,160 |
| 2024-03-04 | 3.870 | 3.940 | 3.800 | 3.930 | 3.930 | 7,351,700 |
| 2024-03-01 | 3.860 | 3.890 | 3.770 | 3.850 | 3.850 | 6,290,326 |
| 2024-02-29 | 3.800 | 3.850 | 3.700 | 3.840 | 3.840 | 9,894,900 |
| 2024-02-28 | 4.080 | 4.220 | 3.720 | 3.750 | 3.750 | 15,102,148 |
| 2024-02-27 | 3.900 | 4.080 | 3.890 | 4.080 | 4.080 | 11,573,299 |
| 2024-02-26 | 3.940 | 4.020 | 3.880 | 3.930 | 3.930 | 12,164,078 |
| 2024-02-23 | 3.790 | 3.920 | 3.780 | 3.910 | 3.910 | 9,334,500 |
| 2024-02-22 | 3.610 | 3.760 | 3.610 | 3.750 | 3.750 | 6,880,488 |
| 2024-02-21 | 3.460 | 3.770 | 3.420 | 3.630 | 3.630 | 10,804,200 |
| 2024-02-20 | 3.350 | 3.490 | 3.290 | 3.480 | 3.480 | 10,109,124 |
| 2024-02-19 | 3.230 | 3.380 | 3.230 | 3.350 | 3.350 | 16,037,482 |
| 2024-02-08 | 2.970 | 3.280 | 2.780 | 3.230 | 3.230 | 23,638,969 |
| 2024-02-07 | 3.360 | 3.360 | 2.980 | 2.980 | 2.980 | 17,715,600 |
| 2024-02-06 | 3.100 | 3.430 | 3.090 | 3.310 | 3.310 | 18,899,293 |
| 2024-02-05 | 3.750 | 3.790 | 3.430 | 3.430 | 3.430 | 11,277,000 |
| 2024-02-02 | 4.060 | 4.140 | 3.670 | 3.810 | 3.810 | 10,252,016 |
| 2024-02-01 | 4.190 | 4.230 | 3.940 | 4.080 | 4.080 | 8,511,300 |
| 2024-01-31 | 4.500 | 4.520 | 4.150 | 4.200 | 4.200 | 9,198,000 |
| 2024-01-30 | 4.650 | 4.680 | 4.470 | 4.500 | 4.500 | 6,617,640 |
| 2024-01-29 | 4.930 | 4.980 | 4.650 | 4.680 | 4.680 | 6,496,681 |
| 2024-01-26 | 4.820 | 4.980 | 4.810 | 4.930 | 4.930 | 6,136,800 |
| 2024-01-25 | 4.730 | 4.850 | 4.660 | 4.840 | 4.840 | 6,105,413 |
| 2024-01-24 | 4.570 | 4.760 | 4.500 | 4.690 | 4.690 | 8,252,913 |
| 2024-01-23 | 4.620 | 4.640 | 4.460 | 4.560 | 4.560 | 6,111,983 |
| 2024-01-22 | 5.000 | 5.010 | 4.590 | 4.640 | 4.640 | 6,945,997 |
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.