Qumei Furniture Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 7.910 | 7.980 | 7.900 | 7.930 | 7.930 | 3,546,072 |
| 2022-07-29 | 8.140 | 8.150 | 7.900 | 7.970 | 7.970 | 7,851,137 |
| 2022-07-28 | 8.220 | 8.250 | 8.010 | 8.150 | 8.150 | 11,738,300 |
| 2022-07-27 | 8.260 | 8.330 | 8.130 | 8.160 | 8.160 | 5,158,300 |
| 2022-07-26 | 8.250 | 8.320 | 8.160 | 8.300 | 8.300 | 4,153,700 |
| 2022-07-25 | 8.340 | 8.440 | 8.190 | 8.230 | 8.230 | 4,628,477 |
| 2022-07-22 | 8.480 | 8.520 | 8.220 | 8.350 | 8.350 | 4,793,500 |
| 2022-07-21 | 8.470 | 8.780 | 8.420 | 8.520 | 8.520 | 7,361,233 |
| 2022-07-20 | 8.300 | 8.500 | 8.240 | 8.450 | 8.450 | 7,223,512 |
| 2022-07-19 | 8.300 | 8.340 | 8.200 | 8.260 | 8.260 | 3,980,350 |
| 2022-07-18 | 8.100 | 8.290 | 8.070 | 8.280 | 8.280 | 3,962,000 |
| 2022-07-15 | 8.180 | 8.210 | 8.020 | 8.070 | 8.070 | 3,716,244 |
| 2022-07-14 | 8.360 | 8.360 | 8.150 | 8.190 | 8.190 | 4,415,000 |
| 2022-07-13 | 8.280 | 8.360 | 8.170 | 8.340 | 8.340 | 3,797,064 |
| 2022-07-12 | 8.420 | 8.440 | 8.180 | 8.200 | 8.200 | 3,864,530 |
| 2022-07-11 | 8.670 | 8.670 | 8.300 | 8.400 | 8.400 | 4,925,237 |
| 2022-07-08 | 8.610 | 8.780 | 8.500 | 8.600 | 8.600 | 5,899,453 |
| 2022-07-07 | 9.000 | 9.040 | 8.620 | 8.700 | 8.700 | 8,129,800 |
| 2022-07-06 | 9.150 | 9.330 | 8.900 | 9.000 | 9.000 | 6,172,155 |
| 2022-07-05 | 9.490 | 9.540 | 9.110 | 9.220 | 9.220 | 6,708,346 |
| 2022-07-04 | 9.580 | 9.630 | 9.400 | 9.500 | 9.500 | 5,683,732 |
| 2022-07-01 | 9.560 | 9.680 | 9.450 | 9.580 | 9.580 | 8,892,492 |
| 2022-06-30 | 9.450 | 9.620 | 9.400 | 9.500 | 9.500 | 5,857,818 |
| 2022-06-29 | 9.700 | 9.890 | 9.440 | 9.490 | 9.490 | 5,341,183 |
| 2022-06-28 | 9.600 | 9.830 | 9.460 | 9.710 | 9.710 | 4,547,872 |
| 2022-06-27 | 9.530 | 9.750 | 9.530 | 9.640 | 9.640 | 3,902,630 |
| 2022-06-24 | 9.470 | 9.680 | 9.370 | 9.620 | 9.620 | 5,779,000 |
| 2022-06-23 | 9.370 | 9.450 | 9.210 | 9.410 | 9.410 | 4,601,530 |
| 2022-06-22 | 9.770 | 9.770 | 9.320 | 9.370 | 9.370 | 5,568,038 |
| 2022-06-21 | 9.600 | 9.900 | 9.550 | 9.650 | 9.650 | 9,020,792 |
| 2022-06-20 | 9.300 | 9.790 | 9.210 | 9.620 | 9.620 | 10,681,135 |
| 2022-06-17 | 9.360 | 9.400 | 9.120 | 9.260 | 9.260 | 6,087,100 |
| 2022-06-16 | 9.490 | 9.570 | 9.400 | 9.460 | 9.460 | 6,134,000 |
| 2022-06-15 | 9.360 | 9.600 | 9.280 | 9.450 | 9.450 | 9,578,940 |
| 2022-06-14 | 9.360 | 9.490 | 9.220 | 9.360 | 9.360 | 7,212,864 |
| 2022-06-13 | 9.210 | 9.610 | 9.110 | 9.360 | 9.360 | 9,505,500 |
| 2022-06-10 | 9.010 | 9.280 | 8.950 | 9.170 | 9.170 | 6,191,394 |
| 2022-06-09 | 9.500 | 9.520 | 9.100 | 9.100 | 9.100 | 7,112,800 |
| 2022-06-08 | 9.570 | 9.690 | 9.330 | 9.490 | 9.490 | 9,260,900 |
| 2022-06-07 | 9.820 | 9.890 | 9.430 | 9.690 | 9.690 | 11,480,083 |
| 2022-06-06 | 10.350 | 10.350 | 9.690 | 9.900 | 9.900 | 16,149,255 |
| 2022-06-02 | 9.400 | 9.480 | 9.260 | 9.410 | 9.410 | 3,679,920 |
| 2022-06-01 | 9.490 | 9.600 | 9.330 | 9.380 | 9.380 | 5,131,700 |
| 2022-05-31 | 9.290 | 9.540 | 9.230 | 9.470 | 9.470 | 5,053,935 |
| 2022-05-30 | 9.100 | 9.380 | 8.940 | 9.290 | 9.290 | 4,529,700 |
| 2022-05-27 | 9.150 | 9.180 | 9.010 | 9.060 | 9.060 | 2,694,900 |
| 2022-05-26 | 9.180 | 9.180 | 8.680 | 9.120 | 9.120 | 3,374,821 |
| 2022-05-25 | 9.000 | 9.170 | 8.630 | 9.160 | 9.160 | 5,202,600 |
| 2022-05-24 | 9.650 | 9.720 | 8.920 | 9.020 | 9.020 | 6,042,421 |
| 2022-05-23 | 9.810 | 9.820 | 9.520 | 9.630 | 9.630 | 5,045,649 |
| 2022-05-20 | 9.860 | 9.960 | 9.770 | 9.810 | 9.810 | 2,178,341 |
| 2022-05-19 | 9.800 | 10.080 | 9.740 | 9.850 | 9.850 | 2,231,140 |
| 2022-05-18 | 9.750 | 10.130 | 9.610 | 9.980 | 9.980 | 3,252,574 |
| 2022-05-17 | 9.680 | 9.790 | 9.490 | 9.690 | 9.690 | 2,653,417 |
| 2022-05-16 | 9.400 | 9.980 | 9.380 | 9.680 | 9.680 | 4,173,700 |
| 2022-05-13 | 9.360 | 9.550 | 9.260 | 9.400 | 9.400 | 1,386,535 |
| 2022-05-12 | 9.340 | 9.440 | 9.100 | 9.350 | 9.350 | 1,804,900 |
| 2022-05-11 | 9.350 | 9.780 | 9.320 | 9.320 | 9.320 | 3,634,600 |
| 2022-05-10 | 9.090 | 9.430 | 9.000 | 9.310 | 9.310 | 2,066,517 |
| 2022-05-09 | 9.120 | 9.480 | 9.120 | 9.250 | 9.250 | 2,538,050 |
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.