Qumei Furniture Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 6.010 | 6.220 | 5.990 | 6.210 | 6.210 | 9,551,000 |
| 2022-10-31 | 5.990 | 6.110 | 5.850 | 5.990 | 5.990 | 12,028,191 |
| 2022-10-28 | 6.290 | 6.360 | 6.010 | 6.100 | 6.100 | 14,414,250 |
| 2022-10-27 | 6.440 | 6.800 | 6.310 | 6.310 | 6.310 | 15,197,608 |
| 2022-10-26 | 6.090 | 6.200 | 6.080 | 6.180 | 6.180 | 10,568,800 |
| 2022-10-25 | 6.180 | 6.220 | 5.960 | 6.050 | 6.050 | 8,978,250 |
| 2022-10-24 | 6.530 | 6.600 | 6.140 | 6.200 | 6.200 | 14,244,600 |
| 2022-10-21 | 6.460 | 6.530 | 6.350 | 6.520 | 6.520 | 7,025,420 |
| 2022-10-20 | 6.420 | 6.510 | 6.380 | 6.420 | 6.420 | 4,239,900 |
| 2022-10-19 | 6.570 | 6.570 | 6.420 | 6.470 | 6.470 | 5,009,900 |
| 2022-10-18 | 6.650 | 6.690 | 6.550 | 6.570 | 6.570 | 4,331,900 |
| 2022-10-17 | 6.570 | 6.630 | 6.530 | 6.620 | 6.620 | 4,640,700 |
| 2022-10-14 | 6.380 | 6.580 | 6.380 | 6.580 | 6.580 | 7,437,421 |
| 2022-10-13 | 6.410 | 6.430 | 6.300 | 6.360 | 6.360 | 6,280,662 |
| 2022-10-12 | 6.360 | 6.440 | 6.210 | 6.440 | 6.440 | 5,665,800 |
| 2022-10-11 | 6.430 | 6.440 | 6.260 | 6.390 | 6.390 | 4,363,150 |
| 2022-10-10 | 6.640 | 6.660 | 6.390 | 6.410 | 6.410 | 4,376,800 |
| 2022-09-30 | 6.580 | 6.670 | 6.500 | 6.520 | 6.520 | 4,151,000 |
| 2022-09-29 | 6.840 | 6.870 | 6.530 | 6.590 | 6.590 | 6,201,000 |
| 2022-09-28 | 6.900 | 6.970 | 6.720 | 6.730 | 6.730 | 6,037,090 |
| 2022-09-27 | 6.680 | 6.910 | 6.650 | 6.900 | 6.900 | 7,662,898 |
| 2022-09-26 | 6.780 | 6.870 | 6.660 | 6.670 | 6.670 | 6,820,300 |
| 2022-09-23 | 7.160 | 7.240 | 6.850 | 6.850 | 6.850 | 9,967,677 |
| 2022-09-22 | 7.340 | 7.410 | 7.130 | 7.150 | 7.150 | 5,493,064 |
| 2022-09-21 | 7.400 | 7.430 | 7.270 | 7.430 | 7.430 | 3,933,063 |
| 2022-09-20 | 7.560 | 7.610 | 7.360 | 7.430 | 7.430 | 3,666,200 |
| 2022-09-19 | 7.610 | 7.610 | 7.350 | 7.480 | 7.480 | 3,872,309 |
| 2022-09-16 | 7.980 | 7.980 | 7.530 | 7.620 | 7.620 | 5,618,883 |
| 2022-09-15 | 7.950 | 8.170 | 7.710 | 7.940 | 7.940 | 7,284,100 |
| 2022-09-14 | 7.820 | 7.950 | 7.760 | 7.860 | 7.860 | 7,502,997 |
| 2022-09-13 | 7.810 | 8.110 | 7.800 | 7.910 | 7.910 | 5,517,450 |
| 2022-09-09 | 7.680 | 7.930 | 7.640 | 7.860 | 7.860 | 4,609,000 |
| 2022-09-08 | 7.710 | 7.850 | 7.650 | 7.690 | 7.690 | 4,052,300 |
| 2022-09-07 | 7.890 | 7.890 | 7.650 | 7.670 | 7.670 | 4,957,800 |
| 2022-09-06 | 8.090 | 8.110 | 7.820 | 7.890 | 7.890 | 6,511,541 |
| 2022-09-05 | 8.280 | 8.290 | 8.000 | 8.090 | 8.090 | 3,522,900 |
| 2022-09-02 | 8.200 | 8.280 | 8.110 | 8.250 | 8.250 | 2,521,677 |
| 2022-09-01 | 8.310 | 8.350 | 8.130 | 8.200 | 8.200 | 3,325,600 |
| 2022-08-31 | 8.400 | 8.450 | 8.210 | 8.300 | 8.300 | 6,906,200 |
| 2022-08-30 | 8.320 | 8.620 | 8.320 | 8.440 | 8.440 | 9,605,626 |
| 2022-08-29 | 7.950 | 8.220 | 7.830 | 8.210 | 8.210 | 3,910,110 |
| 2022-08-26 | 8.090 | 8.170 | 8.010 | 8.040 | 8.040 | 2,623,500 |
| 2022-08-25 | 7.930 | 8.100 | 7.870 | 8.090 | 8.090 | 3,044,600 |
| 2022-08-24 | 8.110 | 8.240 | 7.910 | 7.950 | 7.950 | 4,615,290 |
| 2022-08-23 | 8.180 | 8.250 | 8.100 | 8.170 | 8.170 | 2,485,300 |
| 2022-08-22 | 8.070 | 8.330 | 8.000 | 8.260 | 8.260 | 4,344,900 |
| 2022-08-19 | 8.170 | 8.320 | 8.100 | 8.120 | 8.120 | 3,360,400 |
| 2022-08-18 | 8.250 | 8.250 | 8.100 | 8.130 | 8.130 | 4,269,300 |
| 2022-08-17 | 8.300 | 8.330 | 8.180 | 8.230 | 8.230 | 4,813,600 |
| 2022-08-16 | 8.450 | 8.490 | 8.250 | 8.300 | 8.300 | 3,450,536 |
| 2022-08-15 | 8.510 | 8.590 | 8.200 | 8.370 | 8.370 | 4,589,000 |
| 2022-08-12 | 8.220 | 8.680 | 8.190 | 8.500 | 8.500 | 9,395,900 |
| 2022-08-11 | 7.990 | 8.360 | 7.920 | 8.250 | 8.250 | 7,432,800 |
| 2022-08-10 | 7.900 | 7.950 | 7.800 | 7.930 | 7.930 | 2,975,536 |
| 2022-08-09 | 7.950 | 8.150 | 7.850 | 7.930 | 7.930 | 4,606,110 |
| 2022-08-08 | 7.770 | 7.960 | 7.690 | 7.890 | 7.890 | 5,870,200 |
| 2022-08-05 | 7.370 | 7.800 | 7.370 | 7.800 | 7.800 | 8,415,100 |
| 2022-08-04 | 7.410 | 7.510 | 7.280 | 7.360 | 7.360 | 4,184,937 |
| 2022-08-03 | 7.300 | 7.650 | 7.280 | 7.330 | 7.330 | 7,047,433 |
| 2022-08-02 | 7.890 | 7.890 | 7.260 | 7.380 | 7.380 | 8,379,700 |
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.