Qumei Furniture Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 3.360 | 3.360 | 3.140 | 3.160 | 3.160 | 40,745,200 |
| 2026-07-16 | 3.280 | 3.450 | 3.240 | 3.330 | 3.330 | 28,259,400 |
| 2026-07-15 | 3.150 | 3.350 | 3.120 | 3.330 | 3.330 | 31,138,900 |
| 2026-07-14 | 3.210 | 3.230 | 3.110 | 3.180 | 3.180 | 27,597,900 |
| 2026-07-13 | 3.450 | 3.500 | 3.180 | 3.250 | 3.250 | 33,643,122 |
| 2026-07-10 | 3.330 | 3.580 | 3.330 | 3.450 | 3.450 | 43,342,400 |
| 2026-07-09 | 3.230 | 3.370 | 3.120 | 3.350 | 3.350 | 32,735,100 |
| 2026-07-08 | 3.170 | 3.310 | 3.130 | 3.280 | 3.280 | 36,230,200 |
| 2026-07-07 | 3.150 | 3.250 | 3.100 | 3.190 | 3.190 | 27,746,800 |
| 2026-07-06 | 3.250 | 3.320 | 3.130 | 3.150 | 3.150 | 37,687,700 |
| 2026-07-03 | 3.300 | 3.590 | 3.180 | 3.190 | 3.190 | 80,963,100 |
| 2026-07-02 | 3.080 | 3.400 | 3.050 | 3.400 | 3.400 | 79,944,898 |
| 2026-07-01 | 2.970 | 3.150 | 2.950 | 3.090 | 3.090 | 40,372,077 |
| 2026-06-30 | 2.870 | 3.000 | 2.860 | 2.970 | 2.970 | 20,947,900 |
| 2026-06-29 | 2.870 | 2.930 | 2.780 | 2.900 | 2.900 | 20,048,882 |
| 2026-06-26 | 3.030 | 3.040 | 2.800 | 2.920 | 2.920 | 31,313,300 |
| 2026-06-25 | 2.920 | 3.010 | 2.900 | 2.970 | 2.970 | 21,161,095 |
| 2026-06-24 | 2.970 | 3.020 | 2.920 | 2.970 | 2.970 | 24,291,897 |
| 2026-06-23 | 3.040 | 3.160 | 2.960 | 2.970 | 2.970 | 35,126,749 |
| 2026-06-22 | 2.970 | 3.150 | 2.900 | 3.030 | 3.030 | 36,846,099 |
| 2026-06-18 | 2.790 | 3.070 | 2.720 | 2.950 | 2.950 | 38,396,292 |
| 2026-06-17 | 2.870 | 2.880 | 2.780 | 2.790 | 2.790 | 12,913,400 |
| 2026-06-16 | 2.940 | 2.950 | 2.820 | 2.870 | 2.870 | 13,911,077 |
| 2026-06-15 | 3.010 | 3.080 | 2.920 | 2.940 | 2.940 | 14,369,700 |
| 2026-06-12 | 2.960 | 3.020 | 2.880 | 3.010 | 3.010 | 14,039,100 |
| 2026-06-11 | 2.930 | 2.960 | 2.870 | 2.910 | 2.910 | 10,852,500 |
| 2026-06-10 | 2.970 | 3.020 | 2.880 | 2.940 | 2.940 | 12,803,900 |
| 2026-06-09 | 3.000 | 3.060 | 2.930 | 3.000 | 3.000 | 16,028,400 |
| 2026-06-08 | 3.020 | 3.120 | 2.900 | 2.990 | 2.990 | 17,501,800 |
| 2026-06-05 | 3.090 | 3.150 | 3.000 | 3.110 | 3.110 | 18,126,500 |
| 2026-06-04 | 3.130 | 3.150 | 3.000 | 3.120 | 3.120 | 21,674,049 |
| 2026-06-03 | 3.170 | 3.190 | 3.070 | 3.160 | 3.160 | 22,049,000 |
| 2026-06-02 | 3.320 | 3.360 | 3.150 | 3.180 | 3.180 | 20,515,500 |
| 2026-06-01 | 3.160 | 3.380 | 3.110 | 3.320 | 3.320 | 23,245,497 |
| 2026-05-29 | 3.220 | 3.270 | 3.110 | 3.150 | 3.150 | 20,414,897 |
| 2026-05-28 | 3.180 | 3.270 | 3.140 | 3.210 | 3.210 | 18,402,504 |
| 2026-05-27 | 3.350 | 3.360 | 3.140 | 3.190 | 3.190 | 23,090,600 |
| 2026-05-26 | 3.500 | 3.520 | 3.300 | 3.350 | 3.350 | 16,986,800 |
| 2026-05-25 | 3.580 | 3.620 | 3.460 | 3.490 | 3.490 | 13,454,700 |
| 2026-05-22 | 3.520 | 3.590 | 3.450 | 3.560 | 3.560 | 11,999,600 |
| 2026-05-21 | 3.660 | 3.710 | 3.480 | 3.500 | 3.500 | 13,704,000 |
| 2026-05-20 | 3.710 | 3.710 | 3.630 | 3.690 | 3.690 | 17,564,300 |
| 2026-05-19 | 3.730 | 3.830 | 3.640 | 3.710 | 3.710 | 14,028,400 |
| 2026-05-18 | 3.770 | 3.780 | 3.600 | 3.690 | 3.690 | 22,712,500 |
| 2026-05-15 | 3.770 | 3.810 | 3.730 | 3.780 | 3.780 | 17,148,900 |
| 2026-05-14 | 3.800 | 3.830 | 3.740 | 3.780 | 3.780 | 13,669,445 |
| 2026-05-13 | 3.820 | 3.840 | 3.770 | 3.790 | 3.790 | 12,577,500 |
| 2026-05-12 | 3.880 | 3.890 | 3.760 | 3.790 | 3.790 | 16,254,263 |
| 2026-05-11 | 3.820 | 3.890 | 3.800 | 3.860 | 3.860 | 16,991,800 |
| 2026-05-08 | 3.780 | 3.860 | 3.740 | 3.820 | 3.820 | 19,480,200 |
| 2026-05-07 | 3.770 | 3.800 | 3.720 | 3.740 | 3.740 | 21,755,384 |
| 2026-05-06 | 3.730 | 3.810 | 3.720 | 3.750 | 3.750 | 22,241,545 |
| 2026-04-30 | 3.590 | 3.750 | 3.570 | 3.700 | 3.700 | 27,457,045 |
| 2026-04-29 | 3.450 | 3.580 | 3.450 | 3.530 | 3.530 | 13,194,100 |
| 2026-04-28 | 3.460 | 3.530 | 3.410 | 3.480 | 3.480 | 13,780,300 |
| 2026-04-27 | 3.400 | 3.490 | 3.320 | 3.460 | 3.460 | 17,859,800 |
| 2026-04-24 | 3.340 | 3.420 | 3.330 | 3.400 | 3.400 | 11,550,500 |
| 2026-04-23 | 3.360 | 3.380 | 3.300 | 3.380 | 3.380 | 11,104,100 |
| 2026-04-22 | 3.360 | 3.400 | 3.340 | 3.350 | 3.350 | 9,697,400 |
| 2026-04-21 | 3.390 | 3.460 | 3.360 | 3.400 | 3.400 | 14,888,233 |
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.