Qumei Furniture Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 3.450 | 3.450 | 3.340 | 3.360 | 3.360 | 13,048,300 |
| 2026-04-16 | 3.400 | 3.460 | 3.360 | 3.440 | 3.440 | 10,782,500 |
| 2026-04-15 | 3.450 | 3.450 | 3.360 | 3.390 | 3.390 | 9,616,600 |
| 2026-04-14 | 3.450 | 3.450 | 3.350 | 3.440 | 3.440 | 11,641,900 |
| 2026-04-13 | 3.470 | 3.470 | 3.400 | 3.430 | 3.430 | 10,551,084 |
| 2026-04-10 | 3.410 | 3.480 | 3.390 | 3.460 | 3.460 | 11,511,900 |
| 2026-04-09 | 3.470 | 3.500 | 3.380 | 3.380 | 3.380 | 12,777,300 |
| 2026-04-08 | 3.500 | 3.510 | 3.430 | 3.480 | 3.480 | 12,287,800 |
| 2026-04-07 | 3.250 | 3.450 | 3.250 | 3.430 | 3.430 | 15,490,784 |
| 2026-04-03 | 3.500 | 3.510 | 3.310 | 3.310 | 3.310 | 14,397,300 |
| 2026-04-02 | 3.590 | 3.590 | 3.460 | 3.490 | 3.490 | 10,749,253 |
| 2026-04-01 | 3.600 | 3.630 | 3.530 | 3.580 | 3.580 | 12,281,800 |
| 2026-03-31 | 3.620 | 3.680 | 3.530 | 3.550 | 3.550 | 11,567,200 |
| 2026-03-30 | 3.520 | 3.630 | 3.490 | 3.620 | 3.620 | 13,146,400 |
| 2026-03-27 | 3.480 | 3.600 | 3.460 | 3.590 | 3.590 | 10,079,600 |
| 2026-03-26 | 3.570 | 3.640 | 3.500 | 3.520 | 3.520 | 12,725,900 |
| 2026-03-25 | 3.520 | 3.590 | 3.450 | 3.570 | 3.570 | 11,857,000 |
| 2026-03-24 | 3.450 | 3.520 | 3.310 | 3.520 | 3.520 | 17,962,708 |
| 2026-03-23 | 3.500 | 3.540 | 3.230 | 3.280 | 3.280 | 20,638,700 |
| 2026-03-20 | 3.710 | 3.740 | 3.550 | 3.560 | 3.560 | 12,940,200 |
| 2026-03-19 | 3.800 | 3.820 | 3.680 | 3.700 | 3.700 | 12,645,600 |
| 2026-03-18 | 3.790 | 3.820 | 3.740 | 3.810 | 3.810 | 10,105,900 |
| 2026-03-17 | 3.860 | 3.910 | 3.770 | 3.790 | 3.790 | 12,820,400 |
| 2026-03-16 | 3.790 | 3.910 | 3.790 | 3.850 | 3.850 | 14,882,000 |
| 2026-03-13 | 3.810 | 3.900 | 3.780 | 3.830 | 3.830 | 10,023,700 |
| 2026-03-12 | 3.860 | 3.890 | 3.800 | 3.820 | 3.820 | 9,955,700 |
| 2026-03-11 | 3.950 | 3.950 | 3.830 | 3.860 | 3.860 | 9,153,500 |
| 2026-03-10 | 3.840 | 3.900 | 3.800 | 3.890 | 3.890 | 10,223,200 |
| 2026-03-09 | 3.860 | 3.860 | 3.730 | 3.780 | 3.780 | 14,628,200 |
| 2026-03-06 | 3.710 | 3.860 | 3.690 | 3.850 | 3.850 | 13,663,100 |
| 2026-03-05 | 3.690 | 3.760 | 3.670 | 3.700 | 3.700 | 12,856,300 |
| 2026-03-04 | 3.630 | 3.710 | 3.610 | 3.650 | 3.650 | 16,761,500 |
| 2026-03-03 | 3.780 | 3.830 | 3.660 | 3.700 | 3.700 | 16,160,300 |
| 2026-03-02 | 3.850 | 3.910 | 3.750 | 3.760 | 3.760 | 14,375,700 |
| 2026-02-27 | 3.930 | 3.950 | 3.860 | 3.870 | 3.870 | 12,025,300 |
| 2026-02-26 | 3.910 | 4.040 | 3.890 | 3.910 | 3.910 | 14,842,900 |
| 2026-02-25 | 3.980 | 4.060 | 3.950 | 3.980 | 3.980 | 11,264,500 |
| 2026-02-24 | 3.870 | 3.990 | 3.870 | 3.980 | 3.980 | 14,358,800 |
| 2026-02-13 | 3.930 | 3.930 | 3.830 | 3.850 | 3.850 | 11,230,900 |
| 2026-02-12 | 3.980 | 3.980 | 3.880 | 3.890 | 3.890 | 13,275,800 |
| 2026-02-11 | 4.000 | 4.020 | 3.960 | 3.980 | 3.980 | 12,074,400 |
| 2026-02-10 | 4.050 | 4.050 | 3.980 | 4.030 | 4.030 | 11,201,900 |
| 2026-02-09 | 4.000 | 4.080 | 3.960 | 4.020 | 4.020 | 16,904,800 |
| 2026-02-06 | 3.910 | 4.000 | 3.870 | 3.950 | 3.950 | 14,169,700 |
| 2026-02-05 | 3.860 | 3.940 | 3.850 | 3.890 | 3.890 | 13,243,600 |
| 2026-02-04 | 3.720 | 3.870 | 3.710 | 3.860 | 3.860 | 17,990,298 |
| 2026-02-03 | 3.700 | 3.760 | 3.670 | 3.730 | 3.730 | 15,307,649 |
| 2026-02-02 | 3.680 | 3.780 | 3.660 | 3.690 | 3.690 | 16,842,949 |
| 2026-01-30 | 3.650 | 3.710 | 3.600 | 3.690 | 3.690 | 15,825,500 |
| 2026-01-29 | 3.650 | 3.720 | 3.610 | 3.680 | 3.680 | 10,842,900 |
| 2026-01-28 | 3.700 | 3.730 | 3.630 | 3.650 | 3.650 | 11,512,510 |
| 2026-01-27 | 3.760 | 3.780 | 3.630 | 3.700 | 3.700 | 13,617,800 |
| 2026-01-26 | 3.820 | 3.820 | 3.700 | 3.760 | 3.760 | 14,077,000 |
| 2026-01-23 | 3.760 | 3.810 | 3.750 | 3.810 | 3.810 | 10,122,100 |
| 2026-01-22 | 3.740 | 3.790 | 3.700 | 3.780 | 3.780 | 12,012,799 |
| 2026-01-21 | 3.660 | 3.730 | 3.610 | 3.710 | 3.710 | 11,619,200 |
| 2026-01-20 | 3.620 | 3.680 | 3.580 | 3.680 | 3.680 | 14,323,600 |
| 2026-01-19 | 3.520 | 3.620 | 3.510 | 3.610 | 3.610 | 14,407,200 |
| 2026-01-16 | 3.650 | 3.670 | 3.500 | 3.510 | 3.510 | 19,250,398 |
| 2026-01-15 | 3.670 | 3.680 | 3.620 | 3.640 | 3.640 | 12,196,600 |
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.