Qumei Furniture Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	7.260	7.420	7.190	7.420	7.420	21,313,936
2023-01-31	7.000	7.260	6.940	7.260	7.260	17,356,544
2023-01-30	7.230	7.330	7.180	7.230	7.230	16,722,116
2023-01-20	7.110	7.170	7.070	7.140	7.140	11,872,600
2023-01-19	7.240	7.250	7.060	7.080	7.080	15,460,893
2023-01-18	7.400	7.520	7.180	7.180	7.180	24,660,500
2023-01-17	7.340	7.650	7.250	7.360	7.360	27,572,257
2023-01-16	7.360	7.630	7.130	7.460	7.460	55,243,646
2023-01-13	6.560	7.220	6.530	7.220	7.220	43,000,232
2023-01-12	6.580	6.580	6.430	6.560	6.560	5,673,600
2023-01-11	6.590	6.620	6.540	6.560	6.560	3,983,100
2023-01-10	6.630	6.700	6.530	6.590	6.590	5,145,079
2023-01-09	6.630	6.720	6.600	6.650	6.650	8,477,080
2023-01-06	6.590	6.850	6.580	6.680	6.680	13,077,018
2023-01-05	6.580	6.610	6.490	6.590	6.590	6,366,102
2023-01-04	6.370	6.670	6.330	6.550	6.550	11,221,069
2023-01-03	6.280	6.380	6.260	6.380	6.380	5,294,200
2022-12-30	6.330	6.350	6.260	6.300	6.300	4,324,600
2022-12-29	6.400	6.450	6.280	6.290	6.290	5,829,539
2022-12-28	6.630	6.630	6.400	6.430	6.430	6,396,000
2022-12-27	6.530	6.670	6.490	6.630	6.630	6,406,900
2022-12-26	6.600	6.640	6.430	6.480	6.480	5,379,100
2022-12-23	6.670	6.720	6.560	6.600	6.600	5,138,300
2022-12-22	6.660	6.910	6.600	6.730	6.730	6,425,400
2022-12-21	6.630	6.730	6.600	6.670	6.670	3,720,700
2022-12-20	6.730	6.790	6.580	6.620	6.620	4,378,079
2022-12-19	6.910	7.000	6.680	6.710	6.710	5,054,400
2022-12-16	6.970	6.970	6.850	6.910	6.910	3,736,800
2022-12-15	7.020	7.120	6.920	6.970	6.970	5,275,500
2022-12-14	6.970	7.030	6.930	6.950	6.950	4,302,640
2022-12-13	6.860	7.070	6.840	7.040	7.040	8,243,600
2022-12-12	6.890	6.980	6.830	6.860	6.860	6,098,800
2022-12-09	6.980	7.080	6.910	6.930	6.930	9,617,000
2022-12-08	7.060	7.070	6.890	6.940	6.940	6,765,600
2022-12-07	7.040	7.100	6.960	7.020	7.020	5,770,740
2022-12-06	7.080	7.190	7.020	7.060	7.060	8,060,100
2022-12-05	7.020	7.140	6.960	7.120	7.120	8,215,500
2022-12-02	6.980	7.020	6.890	6.930	6.930	5,227,500
2022-12-01	6.900	7.040	6.840	6.970	6.970	8,984,300
2022-11-30	6.950	6.970	6.790	6.840	6.840	9,681,537
2022-11-29	6.560	7.050	6.560	6.970	6.970	17,297,043
2022-11-28	6.520	6.520	6.360	6.490	6.490	5,790,400
2022-11-25	6.490	6.600	6.420	6.580	6.580	5,503,300
2022-11-24	6.500	6.550	6.430	6.480	6.480	4,177,800
2022-11-23	6.500	6.530	6.380	6.440	6.440	4,957,000
2022-11-22	6.650	6.680	6.490	6.530	6.530	5,875,800
2022-11-21	6.630	6.670	6.530	6.610	6.610	5,083,779
2022-11-18	6.800	6.820	6.650	6.660	6.660	6,087,800
2022-11-17	6.840	6.840	6.730	6.780	6.780	5,158,500
2022-11-16	6.880	6.890	6.770	6.840	6.840	7,647,200
2022-11-15	6.870	6.880	6.680	6.860	6.860	10,624,200
2022-11-14	6.770	6.960	6.660	6.670	6.670	15,674,064
2022-11-11	6.590	6.760	6.530	6.650	6.650	12,615,400
2022-11-10	6.480	6.490	6.370	6.460	6.460	5,609,200
2022-11-09	6.420	6.540	6.420	6.480	6.480	5,998,842
2022-11-08	6.440	6.500	6.380	6.440	6.440	7,329,076
2022-11-07	6.340	6.500	6.300	6.480	6.480	7,635,790
2022-11-04	6.200	6.350	6.170	6.330	6.330	10,193,969
2022-11-03	6.260	6.260	6.160	6.210	6.210	6,040,360
2022-11-02	6.220	6.300	6.150	6.270	6.270	8,585,990

← NewerPage 16 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.