Qumei Furniture Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 3.670 | 3.680 | 3.620 | 3.640 | 3.640 | 12,196,600 |
| 2026-01-14 | 3.700 | 3.740 | 3.590 | 3.670 | 3.670 | 16,117,599 |
| 2026-01-13 | 3.710 | 3.770 | 3.680 | 3.690 | 3.690 | 15,272,900 |
| 2026-01-12 | 3.720 | 3.730 | 3.680 | 3.710 | 3.710 | 12,854,900 |
| 2026-01-09 | 3.730 | 3.730 | 3.660 | 3.710 | 3.710 | 10,809,700 |
| 2026-01-08 | 3.610 | 3.730 | 3.610 | 3.720 | 3.720 | 14,675,055 |
| 2026-01-07 | 3.680 | 3.680 | 3.610 | 3.620 | 3.620 | 11,919,100 |
| 2026-01-06 | 3.670 | 3.720 | 3.640 | 3.680 | 3.680 | 11,795,200 |
| 2026-01-05 | 3.650 | 3.680 | 3.590 | 3.660 | 3.660 | 14,957,200 |
| 2025-12-31 | 3.560 | 3.620 | 3.460 | 3.610 | 3.610 | 13,096,300 |
| 2025-12-30 | 3.600 | 3.650 | 3.550 | 3.560 | 3.560 | 12,231,000 |
| 2025-12-29 | 3.590 | 3.630 | 3.550 | 3.610 | 3.610 | 11,041,122 |
| 2025-12-26 | 3.640 | 3.660 | 3.590 | 3.620 | 3.620 | 9,695,600 |
| 2025-12-25 | 3.650 | 3.670 | 3.590 | 3.650 | 3.650 | 8,428,900 |
| 2025-12-24 | 3.670 | 3.670 | 3.590 | 3.630 | 3.630 | 10,091,200 |
| 2025-12-23 | 3.700 | 3.720 | 3.590 | 3.610 | 3.610 | 12,942,900 |
| 2025-12-22 | 3.770 | 3.830 | 3.700 | 3.710 | 3.710 | 13,821,500 |
| 2025-12-19 | 3.620 | 3.780 | 3.570 | 3.760 | 3.760 | 18,866,700 |
| 2025-12-18 | 3.540 | 3.650 | 3.520 | 3.620 | 3.620 | 14,936,056 |
| 2025-12-17 | 3.570 | 3.610 | 3.500 | 3.550 | 3.550 | 16,346,211 |
| 2025-12-16 | 3.580 | 3.820 | 3.550 | 3.610 | 3.610 | 25,254,455 |
| 2025-12-15 | 3.530 | 3.610 | 3.470 | 3.590 | 3.590 | 19,425,923 |
| 2025-12-12 | 3.630 | 3.800 | 3.530 | 3.550 | 3.550 | 20,022,123 |
| 2025-12-11 | 3.770 | 3.770 | 3.610 | 3.610 | 3.610 | 16,009,100 |
| 2025-12-10 | 3.810 | 3.850 | 3.730 | 3.750 | 3.750 | 14,548,000 |
| 2025-12-09 | 3.870 | 3.890 | 3.780 | 3.810 | 3.810 | 9,529,000 |
| 2025-12-08 | 3.860 | 3.900 | 3.820 | 3.870 | 3.870 | 10,831,900 |
| 2025-12-05 | 3.780 | 3.860 | 3.730 | 3.840 | 3.840 | 11,153,200 |
| 2025-12-04 | 3.880 | 3.900 | 3.750 | 3.780 | 3.780 | 14,134,500 |
| 2025-12-03 | 3.910 | 3.960 | 3.860 | 3.890 | 3.890 | 12,719,800 |
| 2025-12-02 | 3.870 | 3.950 | 3.820 | 3.930 | 3.930 | 16,816,542 |
| 2025-12-01 | 3.970 | 4.010 | 3.870 | 3.880 | 3.880 | 15,425,600 |
| 2025-11-28 | 3.870 | 3.970 | 3.800 | 3.970 | 3.970 | 15,010,179 |
| 2025-11-27 | 3.910 | 3.980 | 3.870 | 3.880 | 3.880 | 18,897,000 |
| 2025-11-26 | 3.950 | 4.030 | 3.880 | 3.890 | 3.890 | 16,219,700 |
| 2025-11-25 | 4.000 | 4.020 | 3.950 | 3.950 | 3.950 | 13,009,900 |
| 2025-11-24 | 3.960 | 4.030 | 3.920 | 3.970 | 3.970 | 16,139,000 |
| 2025-11-21 | 4.060 | 4.210 | 3.940 | 3.940 | 3.940 | 24,641,600 |
| 2025-11-20 | 4.170 | 4.170 | 4.020 | 4.100 | 4.100 | 12,684,300 |
| 2025-11-19 | 4.200 | 4.270 | 4.100 | 4.130 | 4.130 | 12,096,300 |
| 2025-11-18 | 4.270 | 4.330 | 4.160 | 4.200 | 4.200 | 13,486,200 |
| 2025-11-17 | 4.260 | 4.320 | 4.230 | 4.270 | 4.270 | 15,524,900 |
| 2025-11-14 | 4.200 | 4.280 | 4.170 | 4.240 | 4.240 | 11,628,000 |
| 2025-11-13 | 4.210 | 4.220 | 4.140 | 4.200 | 4.200 | 9,487,100 |
| 2025-11-12 | 4.230 | 4.230 | 4.160 | 4.170 | 4.170 | 10,709,922 |
| 2025-11-11 | 4.140 | 4.220 | 4.100 | 4.200 | 4.200 | 13,810,000 |
| 2025-11-10 | 4.060 | 4.150 | 4.030 | 4.130 | 4.130 | 14,045,400 |
| 2025-11-07 | 4.080 | 4.090 | 4.030 | 4.060 | 4.060 | 9,848,800 |
| 2025-11-06 | 4.100 | 4.120 | 4.020 | 4.060 | 4.060 | 10,158,700 |
| 2025-11-05 | 4.000 | 4.100 | 4.000 | 4.080 | 4.080 | 13,855,200 |
| 2025-11-04 | 4.050 | 4.070 | 3.990 | 4.030 | 4.030 | 9,936,200 |
| 2025-11-03 | 4.050 | 4.060 | 3.990 | 4.040 | 4.040 | 12,140,100 |
| 2025-10-31 | 3.920 | 4.050 | 3.910 | 4.040 | 4.040 | 15,723,900 |
| 2025-10-30 | 3.990 | 4.010 | 3.910 | 3.920 | 3.920 | 10,299,100 |
| 2025-10-29 | 4.050 | 4.050 | 3.960 | 3.990 | 3.990 | 11,596,200 |
| 2025-10-28 | 4.050 | 4.080 | 4.020 | 4.040 | 4.040 | 10,551,237 |
| 2025-10-27 | 4.030 | 4.100 | 4.000 | 4.030 | 4.030 | 12,074,500 |
| 2025-10-24 | 4.050 | 4.090 | 4.010 | 4.020 | 4.020 | 10,957,900 |
| 2025-10-23 | 4.030 | 4.070 | 3.990 | 4.050 | 4.050 | 11,441,100 |
| 2025-10-22 | 4.020 | 4.090 | 4.000 | 4.040 | 4.040 | 13,829,100 |
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.