Qumei Furniture Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 5.750 | 5.770 | 5.660 | 5.700 | 5.700 | 4,423,609 |
| 2023-07-26 | 5.820 | 5.820 | 5.690 | 5.730 | 5.730 | 5,866,900 |
| 2023-07-25 | 5.580 | 5.740 | 5.560 | 5.730 | 5.730 | 8,828,109 |
| 2023-07-24 | 5.560 | 5.570 | 5.470 | 5.530 | 5.530 | 2,833,109 |
| 2023-07-21 | 5.500 | 5.570 | 5.490 | 5.530 | 5.530 | 3,404,600 |
| 2023-07-20 | 5.580 | 5.600 | 5.490 | 5.510 | 5.510 | 4,298,300 |
| 2023-07-19 | 5.490 | 5.570 | 5.450 | 5.550 | 5.550 | 4,898,100 |
| 2023-07-18 | 5.410 | 5.530 | 5.360 | 5.490 | 5.490 | 5,380,250 |
| 2023-07-17 | 5.270 | 5.380 | 5.190 | 5.380 | 5.380 | 5,076,200 |
| 2023-07-14 | 5.450 | 5.450 | 5.390 | 5.400 | 5.400 | 2,042,900 |
| 2023-07-13 | 5.450 | 5.480 | 5.410 | 5.430 | 5.430 | 3,098,700 |
| 2023-07-12 | 5.560 | 5.580 | 5.400 | 5.410 | 5.410 | 4,555,700 |
| 2023-07-11 | 5.460 | 5.530 | 5.440 | 5.490 | 5.490 | 3,073,800 |
| 2023-07-10 | 5.400 | 5.480 | 5.400 | 5.450 | 5.450 | 3,633,200 |
| 2023-07-07 | 5.400 | 5.480 | 5.380 | 5.420 | 5.420 | 3,880,100 |
| 2023-07-06 | 5.420 | 5.490 | 5.380 | 5.410 | 5.410 | 4,783,100 |
| 2023-07-05 | 5.460 | 5.480 | 5.410 | 5.440 | 5.440 | 3,292,600 |
| 2023-07-04 | 5.540 | 5.540 | 5.430 | 5.470 | 5.470 | 6,176,309 |
| 2023-07-03 | 5.400 | 5.680 | 5.360 | 5.540 | 5.540 | 14,935,809 |
| 2023-06-30 | 5.400 | 5.490 | 5.330 | 5.400 | 5.400 | 9,156,477 |
| 2023-06-29 | 5.300 | 5.340 | 5.260 | 5.310 | 5.310 | 4,445,500 |
| 2023-06-28 | 5.270 | 5.290 | 5.170 | 5.290 | 5.290 | 5,210,000 |
| 2023-06-27 | 5.030 | 5.290 | 4.980 | 5.280 | 5.280 | 10,755,600 |
| 2023-06-26 | 5.070 | 5.100 | 4.960 | 5.020 | 5.020 | 5,343,909 |
| 2023-06-21 | 5.100 | 5.150 | 5.030 | 5.080 | 5.080 | 4,340,800 |
| 2023-06-20 | 5.190 | 5.220 | 5.110 | 5.120 | 5.120 | 4,203,800 |
| 2023-06-19 | 5.340 | 5.360 | 5.180 | 5.190 | 5.190 | 8,893,209 |
| 2023-06-16 | 5.190 | 5.580 | 5.170 | 5.340 | 5.340 | 16,528,509 |
| 2023-06-15 | 5.180 | 5.190 | 5.130 | 5.180 | 5.180 | 3,329,500 |
| 2023-06-14 | 5.180 | 5.210 | 5.120 | 5.180 | 5.180 | 4,085,300 |
| 2023-06-13 | 5.220 | 5.240 | 5.120 | 5.170 | 5.170 | 5,525,400 |
| 2023-06-12 | 5.100 | 5.250 | 5.010 | 5.200 | 5.200 | 12,068,200 |
| 2023-06-09 | 5.230 | 5.240 | 5.070 | 5.110 | 5.110 | 7,259,762 |
| 2023-06-08 | 5.260 | 5.300 | 5.180 | 5.210 | 5.210 | 4,762,297 |
| 2023-06-07 | 5.310 | 5.360 | 5.230 | 5.250 | 5.250 | 5,315,400 |
| 2023-06-06 | 5.430 | 5.460 | 5.290 | 5.290 | 5.290 | 6,869,200 |
| 2023-06-05 | 5.460 | 5.480 | 5.370 | 5.410 | 5.410 | 5,138,800 |
| 2023-06-02 | 5.300 | 5.490 | 5.270 | 5.460 | 5.460 | 7,985,200 |
| 2023-06-01 | 5.250 | 5.340 | 5.210 | 5.260 | 5.260 | 4,405,200 |
| 2023-05-31 | 5.300 | 5.380 | 5.220 | 5.250 | 5.250 | 5,399,500 |
| 2023-05-30 | 5.530 | 5.550 | 5.210 | 5.290 | 5.290 | 11,080,792 |
| 2023-05-29 | 5.710 | 5.750 | 5.540 | 5.550 | 5.550 | 6,134,700 |
| 2023-05-26 | 5.710 | 5.730 | 5.610 | 5.710 | 5.710 | 3,944,161 |
| 2023-05-25 | 5.750 | 5.760 | 5.640 | 5.710 | 5.710 | 4,948,800 |
| 2023-05-24 | 5.880 | 5.910 | 5.760 | 5.760 | 5.760 | 4,589,721 |
| 2023-05-23 | 5.950 | 5.980 | 5.880 | 5.890 | 5.890 | 3,138,000 |
| 2023-05-22 | 5.940 | 5.980 | 5.910 | 5.960 | 5.960 | 3,173,870 |
| 2023-05-19 | 5.930 | 5.970 | 5.850 | 5.950 | 5.950 | 2,887,170 |
| 2023-05-18 | 6.000 | 6.020 | 5.910 | 5.930 | 5.930 | 4,388,200 |
| 2023-05-17 | 6.000 | 6.020 | 5.950 | 6.010 | 6.010 | 4,817,800 |
| 2023-05-16 | 6.080 | 6.110 | 5.980 | 5.990 | 5.990 | 3,271,100 |
| 2023-05-15 | 6.070 | 6.090 | 5.990 | 6.070 | 6.070 | 3,713,300 |
| 2023-05-12 | 6.090 | 6.150 | 6.050 | 6.050 | 6.050 | 1,998,201 |
| 2023-05-11 | 6.020 | 6.100 | 6.010 | 6.100 | 6.100 | 2,759,912 |
| 2023-05-10 | 5.970 | 6.060 | 5.940 | 6.020 | 6.020 | 2,052,970 |
| 2023-05-09 | 5.990 | 6.080 | 5.920 | 5.950 | 5.950 | 2,883,570 |
| 2023-05-08 | 6.080 | 6.120 | 5.980 | 6.040 | 6.040 | 3,805,370 |
| 2023-05-05 | 6.090 | 6.110 | 5.970 | 6.100 | 6.100 | 3,863,370 |
| 2023-05-04 | 6.000 | 6.120 | 5.930 | 6.090 | 6.090 | 3,836,068 |
| 2023-04-28 | 5.980 | 6.090 | 5.960 | 6.080 | 6.080 | 3,746,400 |
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.