Qumei Furniture Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	11.230	12.080	11.180	11.800	11.800	5,412,193
2022-01-27	11.700	11.790	11.310	11.330	11.330	2,820,502
2022-01-26	11.710	11.920	11.500	11.690	11.690	3,294,319
2022-01-25	12.120	12.220	11.700	11.770	11.770	3,742,000
2022-01-24	12.180	12.340	11.940	12.100	12.100	6,074,630
2022-01-21	12.990	13.090	12.040	12.180	12.180	6,480,649
2022-01-20	13.460	13.600	12.950	13.000	13.000	7,957,140
2022-01-19	13.630	14.100	13.500	13.550	13.550	4,702,231
2022-01-18	13.830	14.210	13.430	13.650	13.650	4,714,699
2022-01-17	13.910	14.060	13.390	13.750	13.750	4,580,500
2022-01-14	13.970	14.290	13.510	13.880	13.880	4,912,201
2022-01-13	13.750	13.900	13.180	13.670	13.670	4,428,772
2022-01-12	13.480	13.750	13.450	13.720	13.720	4,531,333
2022-01-11	13.430	14.080	13.390	13.610	13.610	7,131,292
2022-01-10	13.900	14.260	13.560	13.650	13.650	5,433,353
2022-01-07	14.000	14.330	13.810	14.030	14.030	6,565,563
2022-01-06	13.970	14.360	13.360	13.920	13.920	7,024,976
2022-01-05	14.000	14.110	13.130	14.110	14.110	9,227,750
2022-01-04	14.100	14.370	13.800	13.900	13.900	9,552,396
2021-12-31	13.250	14.210	13.210	14.190	14.190	18,316,029
2021-12-30	14.100	14.200	12.700	13.550	13.550	20,910,400
2021-12-29	13.800	14.450	13.000	14.100	14.100	16,253,470
2021-12-28	13.130	13.410	13.000	13.330	13.330	6,308,472
2021-12-27	12.410	13.400	12.250	13.240	13.240	11,294,430
2021-12-24	11.930	12.540	11.710	12.520	12.520	8,594,688
2021-12-23	11.790	12.020	11.490	11.810	11.810	6,645,830
2021-12-22	11.900	12.150	11.690	11.860	11.860	5,717,052
2021-12-21	11.530	12.170	11.470	11.970	11.970	8,602,400
2021-12-20	11.740	11.790	11.380	11.500	11.500	7,847,600
2021-12-17	12.490	12.560	12.060	12.160	12.160	4,714,217
2021-12-16	12.860	12.890	12.300	12.500	12.500	6,960,870
2021-12-15	13.080	13.080	12.600	12.860	12.860	6,696,325
2021-12-14	12.580	13.310	12.410	13.070	13.070	10,482,452
2021-12-13	12.000	12.650	11.970	12.540	12.540	10,648,064
2021-12-10	12.360	12.420	11.720	12.070	12.070	10,471,800
2021-12-09	12.020	12.680	11.810	12.360	12.360	13,509,018
2021-12-08	11.210	12.380	11.210	11.950	11.950	17,813,163
2021-12-07	11.350	11.680	11.130	11.390	11.390	12,399,072
2021-12-06	10.940	11.360	10.920	11.050	11.050	12,071,190
2021-12-03	11.650	11.650	10.620	10.830	10.830	9,334,476
2021-12-02	10.620	11.320	10.600	11.050	11.050	10,752,594
2021-12-01	10.490	10.930	10.360	10.590	10.590	6,675,390
2021-11-30	10.250	10.400	10.080	10.400	10.400	2,836,922
2021-11-29	10.110	10.220	9.840	10.170	10.170	2,158,900
2021-11-26	10.090	10.210	9.930	10.110	10.110	2,097,500
2021-11-25	10.230	10.230	9.930	10.040	10.040	3,818,446
2021-11-24	9.990	10.300	9.860	10.220	10.220	3,978,800
2021-11-23	10.150	10.150	9.780	9.930	9.930	2,188,992
2021-11-22	10.230	10.270	9.890	10.040	10.040	3,450,951
2021-11-19	10.220	10.320	10.060	10.170	10.170	3,837,833
2021-11-18	10.280	10.540	10.180	10.270	10.270	5,931,827
2021-11-17	9.690	10.290	9.590	10.250	10.250	6,400,522
2021-11-16	9.350	9.940	9.240	9.690	9.690	4,824,018
2021-11-15	9.030	9.380	8.980	9.330	9.330	2,217,893
2021-11-12	9.180	9.340	9.000	9.110	9.110	2,694,625
2021-11-11	8.880	9.380	8.870	9.190	9.190	2,257,650
2021-11-10	8.630	8.960	8.500	8.880	8.880	3,061,978
2021-11-09	8.570	8.670	8.340	8.650	8.650	2,507,956
2021-11-08	8.490	8.670	8.250	8.580	8.580	1,845,810
2021-11-05	8.360	8.500	8.250	8.300	8.300	994,035

← NewerPage 20 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.