Qumei Furniture Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 5.000 | 5.010 | 4.590 | 4.640 | 4.640 | 6,945,997 |
| 2024-01-19 | 4.990 | 5.100 | 4.960 | 5.000 | 5.000 | 5,437,300 |
| 2024-01-18 | 5.090 | 5.140 | 4.820 | 4.980 | 4.980 | 8,129,435 |
| 2024-01-17 | 5.210 | 5.230 | 5.110 | 5.110 | 5.110 | 3,464,700 |
| 2024-01-16 | 5.240 | 5.240 | 5.100 | 5.200 | 5.200 | 4,533,700 |
| 2024-01-15 | 5.160 | 5.260 | 5.150 | 5.230 | 5.230 | 4,841,000 |
| 2024-01-12 | 5.290 | 5.340 | 5.180 | 5.210 | 5.210 | 7,193,400 |
| 2024-01-11 | 5.240 | 5.300 | 5.220 | 5.280 | 5.280 | 3,912,000 |
| 2024-01-10 | 5.290 | 5.320 | 5.220 | 5.260 | 5.260 | 5,689,800 |
| 2024-01-09 | 5.250 | 5.320 | 5.220 | 5.300 | 5.300 | 4,401,235 |
| 2024-01-08 | 5.400 | 5.410 | 5.240 | 5.290 | 5.290 | 4,822,500 |
| 2024-01-05 | 5.430 | 5.490 | 5.360 | 5.410 | 5.410 | 7,269,030 |
| 2024-01-04 | 5.440 | 5.460 | 5.360 | 5.460 | 5.460 | 4,523,009 |
| 2024-01-03 | 5.440 | 5.460 | 5.390 | 5.460 | 5.460 | 6,340,127 |
| 2024-01-02 | 5.410 | 5.450 | 5.360 | 5.450 | 5.450 | 6,070,801 |
| 2023-12-29 | 5.340 | 5.420 | 5.340 | 5.400 | 5.400 | 6,046,500 |
| 2023-12-28 | 5.320 | 5.420 | 5.250 | 5.400 | 5.400 | 7,877,947 |
| 2023-12-27 | 5.300 | 5.320 | 5.200 | 5.310 | 5.310 | 5,758,392 |
| 2023-12-26 | 5.320 | 5.330 | 5.220 | 5.280 | 5.280 | 4,002,300 |
| 2023-12-25 | 5.400 | 5.420 | 5.260 | 5.310 | 5.310 | 5,141,500 |
| 2023-12-22 | 5.500 | 5.560 | 5.380 | 5.400 | 5.400 | 4,024,040 |
| 2023-12-21 | 5.360 | 5.530 | 5.320 | 5.510 | 5.510 | 5,607,000 |
| 2023-12-20 | 5.500 | 5.500 | 5.370 | 5.370 | 5.370 | 3,357,940 |
| 2023-12-19 | 5.450 | 5.490 | 5.390 | 5.460 | 5.460 | 2,868,700 |
| 2023-12-18 | 5.550 | 5.550 | 5.420 | 5.440 | 5.440 | 4,251,600 |
| 2023-12-15 | 5.520 | 5.600 | 5.490 | 5.530 | 5.530 | 4,530,600 |
| 2023-12-14 | 5.480 | 5.550 | 5.470 | 5.480 | 5.480 | 3,409,300 |
| 2023-12-13 | 5.550 | 5.550 | 5.460 | 5.470 | 5.470 | 3,921,890 |
| 2023-12-12 | 5.580 | 5.580 | 5.450 | 5.540 | 5.540 | 3,764,500 |
| 2023-12-11 | 5.470 | 5.550 | 5.390 | 5.540 | 5.540 | 5,369,147 |
| 2023-12-08 | 5.660 | 5.700 | 5.510 | 5.510 | 5.510 | 3,760,100 |
| 2023-12-07 | 5.600 | 5.690 | 5.600 | 5.660 | 5.660 | 4,553,800 |
| 2023-12-06 | 5.520 | 5.670 | 5.520 | 5.630 | 5.630 | 3,683,200 |
| 2023-12-05 | 5.650 | 5.680 | 5.610 | 5.620 | 5.620 | 3,451,202 |
| 2023-12-04 | 5.630 | 5.680 | 5.580 | 5.640 | 5.640 | 4,257,000 |
| 2023-12-01 | 5.610 | 5.660 | 5.580 | 5.620 | 5.620 | 3,443,847 |
| 2023-11-30 | 5.670 | 5.690 | 5.570 | 5.610 | 5.610 | 5,602,602 |
| 2023-11-29 | 5.700 | 5.730 | 5.660 | 5.690 | 5.690 | 3,288,000 |
| 2023-11-28 | 5.670 | 5.710 | 5.610 | 5.710 | 5.710 | 4,394,251 |
| 2023-11-27 | 5.640 | 5.680 | 5.590 | 5.630 | 5.630 | 5,387,100 |
| 2023-11-24 | 5.680 | 5.710 | 5.640 | 5.680 | 5.680 | 4,268,000 |
| 2023-11-23 | 5.590 | 5.710 | 5.540 | 5.690 | 5.690 | 8,813,900 |
| 2023-11-22 | 5.530 | 5.630 | 5.500 | 5.580 | 5.580 | 5,330,100 |
| 2023-11-21 | 5.580 | 5.620 | 5.510 | 5.530 | 5.530 | 4,099,200 |
| 2023-11-20 | 5.470 | 5.510 | 5.440 | 5.500 | 5.500 | 2,689,100 |
| 2023-11-17 | 5.450 | 5.480 | 5.430 | 5.470 | 5.470 | 2,205,000 |
| 2023-11-16 | 5.470 | 5.520 | 5.420 | 5.440 | 5.440 | 3,989,602 |
| 2023-11-15 | 5.430 | 5.500 | 5.420 | 5.460 | 5.460 | 2,775,400 |
| 2023-11-14 | 5.410 | 5.470 | 5.390 | 5.420 | 5.420 | 2,737,000 |
| 2023-11-13 | 5.350 | 5.420 | 5.330 | 5.400 | 5.400 | 3,024,300 |
| 2023-11-10 | 5.320 | 5.340 | 5.260 | 5.320 | 5.320 | 2,609,200 |
| 2023-11-09 | 5.350 | 5.350 | 5.300 | 5.330 | 5.330 | 3,059,561 |
| 2023-11-08 | 5.360 | 5.370 | 5.290 | 5.340 | 5.340 | 2,567,500 |
| 2023-11-07 | 5.350 | 5.350 | 5.250 | 5.330 | 5.330 | 3,802,000 |
| 2023-11-06 | 5.290 | 5.340 | 5.250 | 5.330 | 5.330 | 3,503,600 |
| 2023-11-03 | 5.220 | 5.300 | 5.200 | 5.260 | 5.260 | 2,711,800 |
| 2023-11-02 | 5.230 | 5.280 | 5.200 | 5.210 | 5.210 | 2,312,400 |
| 2023-11-01 | 5.190 | 5.250 | 5.150 | 5.250 | 5.250 | 3,468,900 |
| 2023-10-31 | 5.160 | 5.230 | 5.140 | 5.200 | 5.200 | 3,462,600 |
| 2023-10-30 | 5.130 | 5.210 | 5.120 | 5.170 | 5.170 | 4,140,300 |
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.