Qumei Furniture Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	5.890	5.990	5.860	5.960	5.960	3,211,050
2023-04-26	5.860	5.950	5.800	5.910	5.910	3,914,210
2023-04-25	6.030	6.070	5.750	5.870	5.870	7,925,047
2023-04-24	6.090	6.130	5.990	6.080	6.080	3,718,432
2023-04-21	6.310	6.350	6.060	6.090	6.090	8,077,777
2023-04-20	6.400	6.420	6.230	6.310	6.310	5,349,700
2023-04-19	6.550	6.560	6.420	6.420	6.420	5,205,400
2023-04-18	6.450	6.680	6.390	6.580	6.580	8,400,032
2023-04-17	6.490	6.530	6.410	6.450	6.450	4,084,800
2023-04-14	6.480	6.520	6.440	6.470	6.470	4,502,300
2023-04-13	6.570	6.570	6.480	6.510	6.510	4,082,810
2023-04-12	6.620	6.630	6.530	6.570	6.570	3,723,000
2023-04-11	6.580	6.660	6.550	6.600	6.600	3,093,179
2023-04-10	6.700	6.700	6.530	6.560	6.560	4,820,400
2023-04-07	6.530	6.710	6.490	6.690	6.690	7,810,500
2023-04-06	6.500	6.580	6.450	6.500	6.500	3,362,500
2023-04-04	6.680	6.680	6.480	6.530	6.530	5,505,600
2023-04-03	6.580	6.670	6.540	6.650	6.650	5,160,600
2023-03-31	6.830	6.830	6.560	6.590	6.590	6,088,400
2023-03-30	6.590	6.650	6.400	6.650	6.650	7,040,300
2023-03-29	6.660	6.710	6.530	6.540	6.540	5,994,800
2023-03-28	6.790	6.790	6.670	6.690	6.690	4,568,100
2023-03-27	6.920	6.920	6.730	6.790	6.790	6,058,400
2023-03-24	6.900	6.940	6.850	6.920	6.920	4,370,900
2023-03-23	6.920	6.930	6.860	6.880	6.880	4,533,300
2023-03-22	6.930	6.990	6.900	6.940	6.940	7,093,800
2023-03-21	6.690	6.960	6.670	6.920	6.920	10,920,500
2023-03-20	6.710	6.740	6.630	6.660	6.660	5,770,600
2023-03-17	6.700	6.770	6.680	6.700	6.700	4,442,400
2023-03-16	6.730	6.760	6.660	6.660	6.660	4,249,090
2023-03-15	6.700	6.780	6.690	6.730	6.730	5,743,900
2023-03-14	6.920	6.920	6.640	6.660	6.660	11,269,600
2023-03-13	6.910	6.970	6.780	6.920	6.920	9,625,977
2023-03-10	6.850	6.870	6.730	6.850	6.850	7,711,577
2023-03-09	6.930	6.950	6.830	6.890	6.890	4,202,968
2023-03-08	6.840	6.930	6.810	6.930	6.930	6,078,089
2023-03-07	7.030	7.050	6.840	6.850	6.850	12,054,200
2023-03-06	7.200	7.210	7.020	7.020	7.020	13,542,150
2023-03-03	7.250	7.270	7.080	7.190	7.190	9,629,850
2023-03-02	7.360	7.360	7.190	7.230	7.230	8,941,800
2023-03-01	7.340	7.390	7.260	7.370	7.370	7,863,300
2023-02-28	7.370	7.430	7.230	7.370	7.370	8,301,100
2023-02-27	7.510	7.510	7.360	7.370	7.370	9,236,900
2023-02-24	7.640	7.690	7.480	7.540	7.540	8,317,279
2023-02-23	7.630	7.750	7.540	7.610	7.610	10,111,300
2023-02-22	7.440	7.660	7.390	7.640	7.640	15,108,428
2023-02-21	7.570	7.630	7.410	7.490	7.490	12,493,000
2023-02-20	7.300	7.600	7.250	7.570	7.570	21,099,877
2023-02-17	7.270	7.470	7.260	7.280	7.280	11,236,213
2023-02-16	7.580	7.600	7.220	7.300	7.300	18,552,123
2023-02-15	7.780	7.780	7.560	7.590	7.590	14,701,777
2023-02-14	7.600	7.860	7.540	7.750	7.750	27,877,605
2023-02-13	7.580	7.750	7.470	7.520	7.520	28,116,447
2023-02-10	7.390	7.650	7.390	7.470	7.470	20,494,268
2023-02-09	7.130	7.570	7.130	7.390	7.390	28,155,242
2023-02-08	7.220	7.220	7.090	7.160	7.160	10,669,593
2023-02-07	7.130	7.270	7.130	7.190	7.190	11,655,410
2023-02-06	7.210	7.210	7.090	7.130	7.130	8,694,950
2023-02-03	7.390	7.390	7.140	7.230	7.230	14,857,600
2023-02-02	7.400	7.400	7.240	7.290	7.290	15,625,456

← NewerPage 15 of 21 · 1,212 trading daysOlder →

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.