Qumei Furniture Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	9.400	9.430	9.080	9.300	9.300	2,426,000
2022-05-05	9.670	9.860	9.370	9.490	9.490	3,955,147
2022-04-29	9.440	10.000	9.440	9.680	9.680	3,610,222
2022-04-28	9.990	9.990	9.120	9.360	9.360	6,111,156
2022-04-27	9.520	10.340	9.270	10.100	10.100	2,869,829
2022-04-26	10.260	10.430	9.580	9.890	9.890	2,433,387
2022-04-25	11.400	11.400	10.290	10.340	10.340	2,337,200
2022-04-22	10.900	11.600	10.530	11.430	11.430	2,955,600
2022-04-21	11.140	11.340	10.870	11.000	11.000	1,791,500
2022-04-20	11.120	11.420	11.100	11.340	11.340	1,364,923
2022-04-19	11.310	11.570	11.210	11.290	11.290	1,647,500
2022-04-18	11.100	11.520	10.800	11.500	11.500	2,179,100
2022-04-15	11.330	11.350	11.110	11.120	11.120	1,163,400
2022-04-14	11.160	11.420	11.070	11.350	11.350	1,594,000
2022-04-13	11.450	11.590	11.050	11.140	11.140	1,910,500
2022-04-12	11.300	11.610	10.890	11.610	11.610	2,882,700
2022-04-11	11.900	11.900	11.290	11.360	11.360	2,147,800
2022-04-08	12.220	12.450	11.670	11.800	11.800	3,091,200
2022-04-07	12.930	12.960	12.220	12.220	12.220	3,206,300
2022-04-06	12.710	13.300	12.600	12.990	12.990	4,615,027
2022-04-01	12.100	13.000	11.700	12.760	12.760	6,235,332
2022-03-31	12.170	12.420	12.000	12.130	12.130	2,676,932
2022-03-30	11.520	12.350	11.500	12.250	12.250	2,850,332
2022-03-29	11.940	12.070	11.490	11.640	11.640	2,433,700
2022-03-28	11.700	12.690	11.480	11.950	11.950	3,136,600
2022-03-25	11.590	11.750	11.470	11.540	11.540	976,800
2022-03-24	11.820	11.820	11.520	11.640	11.640	1,032,800
2022-03-23	11.920	12.270	11.800	11.840	11.840	2,239,788
2022-03-22	11.880	12.560	11.860	12.140	12.140	1,874,237
2022-03-21	12.260	12.290	11.780	11.930	11.930	2,865,223
2022-03-18	12.700	12.710	11.820	12.240	12.240	4,293,110
2022-03-17	11.080	12.090	11.080	12.090	12.090	4,487,213
2022-03-16	11.000	11.110	10.520	10.990	10.990	3,071,333
2022-03-15	11.590	11.640	10.660	10.980	10.980	4,871,800
2022-03-14	12.570	12.620	11.300	11.420	11.420	7,102,646
2022-03-11	12.400	12.630	11.910	12.560	12.560	4,548,487
2022-03-10	12.850	12.900	12.200	12.460	12.460	4,042,117
2022-03-09	12.670	13.050	12.120	12.790	12.790	4,335,077
2022-03-08	13.130	14.070	12.700	12.700	12.700	5,273,114
2022-03-07	13.420	13.590	13.030	13.180	13.180	1,934,000
2022-03-04	12.900	13.490	12.890	13.430	13.430	3,565,100
2022-03-03	13.020	13.120	12.830	13.050	13.050	2,083,800
2022-03-02	12.890	13.070	12.570	13.040	13.040	2,932,900
2022-03-01	13.080	13.280	12.880	12.890	12.890	2,866,300
2022-02-28	12.650	13.300	12.180	13.150	13.150	6,001,253
2022-02-25	12.850	13.070	12.630	12.750	12.750	2,753,631
2022-02-24	12.800	13.390	12.600	12.860	12.860	3,912,290
2022-02-23	12.680	13.000	12.590	12.970	12.970	2,808,300
2022-02-22	12.160	12.920	12.070	12.750	12.750	6,462,659
2022-02-21	11.210	12.290	11.180	12.150	12.150	5,918,569
2022-02-18	11.190	11.480	11.030	11.300	11.300	3,013,461
2022-02-17	11.540	11.560	11.190	11.190	11.190	2,904,687
2022-02-16	11.540	11.680	11.410	11.540	11.540	2,427,400
2022-02-15	11.720	11.720	11.200	11.600	11.600	4,235,158
2022-02-14	11.110	11.810	10.900	11.690	11.690	6,115,220
2022-02-11	11.940	12.040	11.150	11.150	11.150	4,121,293
2022-02-10	11.400	12.100	11.400	11.950	11.950	5,281,300
2022-02-09	11.460	11.600	11.070	11.590	11.590	6,001,400
2022-02-08	11.850	11.930	11.280	11.350	11.350	4,294,093
2022-02-07	12.020	12.190	11.710	11.830	11.830	3,507,400

← NewerPage 19 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.