Qumei Furniture Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 3.880 | 4.030 | 3.840 | 4.030 | 4.030 | 17,528,000 |
| 2025-10-20 | 3.800 | 3.880 | 3.770 | 3.880 | 3.880 | 13,338,000 |
| 2025-10-17 | 3.810 | 3.850 | 3.760 | 3.760 | 3.760 | 10,722,182 |
| 2025-10-16 | 3.880 | 3.900 | 3.810 | 3.820 | 3.820 | 11,682,800 |
| 2025-10-15 | 3.830 | 3.910 | 3.820 | 3.890 | 3.890 | 11,470,282 |
| 2025-10-14 | 3.900 | 3.940 | 3.830 | 3.840 | 3.840 | 15,346,600 |
| 2025-10-13 | 3.800 | 3.890 | 3.680 | 3.860 | 3.860 | 12,373,000 |
| 2025-10-10 | 3.870 | 3.950 | 3.810 | 3.880 | 3.880 | 16,207,400 |
| 2025-10-09 | 3.860 | 3.900 | 3.800 | 3.860 | 3.860 | 14,405,200 |
| 2025-09-30 | 3.930 | 3.950 | 3.850 | 3.850 | 3.850 | 10,944,600 |
| 2025-09-29 | 3.900 | 3.940 | 3.770 | 3.930 | 3.930 | 12,172,700 |
| 2025-09-26 | 3.820 | 3.990 | 3.780 | 3.900 | 3.900 | 18,027,100 |
| 2025-09-25 | 3.900 | 3.960 | 3.820 | 3.820 | 3.820 | 12,239,900 |
| 2025-09-24 | 3.850 | 3.910 | 3.840 | 3.900 | 3.900 | 13,101,500 |
| 2025-09-23 | 3.930 | 3.940 | 3.770 | 3.900 | 3.900 | 16,913,000 |
| 2025-09-22 | 4.030 | 4.030 | 3.900 | 3.930 | 3.930 | 12,029,000 |
| 2025-09-19 | 4.020 | 4.050 | 3.970 | 4.000 | 4.000 | 11,339,900 |
| 2025-09-18 | 4.140 | 4.150 | 3.990 | 4.020 | 4.020 | 21,482,600 |
| 2025-09-17 | 4.260 | 4.260 | 4.110 | 4.150 | 4.150 | 15,039,100 |
| 2025-09-16 | 4.160 | 4.330 | 4.120 | 4.220 | 4.220 | 25,962,589 |
| 2025-09-15 | 4.090 | 4.140 | 4.060 | 4.110 | 4.110 | 13,871,600 |
| 2025-09-12 | 4.100 | 4.100 | 4.040 | 4.080 | 4.080 | 12,490,100 |
| 2025-09-11 | 4.010 | 4.090 | 3.970 | 4.080 | 4.080 | 15,717,700 |
| 2025-09-10 | 4.060 | 4.100 | 4.010 | 4.040 | 4.040 | 12,751,901 |
| 2025-09-09 | 4.120 | 4.120 | 4.030 | 4.040 | 4.040 | 14,341,301 |
| 2025-09-08 | 4.100 | 4.140 | 4.070 | 4.110 | 4.110 | 17,825,889 |
| 2025-09-05 | 4.050 | 4.070 | 3.960 | 4.070 | 4.070 | 15,456,500 |
| 2025-09-04 | 3.960 | 4.110 | 3.950 | 4.040 | 4.040 | 24,338,900 |
| 2025-09-03 | 4.060 | 4.080 | 3.910 | 3.960 | 3.960 | 15,339,600 |
| 2025-09-02 | 4.070 | 4.110 | 4.020 | 4.070 | 4.070 | 20,859,500 |
| 2025-09-01 | 4.110 | 4.140 | 4.050 | 4.090 | 4.090 | 18,392,600 |
| 2025-08-29 | 4.120 | 4.140 | 4.050 | 4.110 | 4.110 | 22,976,600 |
| 2025-08-28 | 4.190 | 4.240 | 3.980 | 4.110 | 4.110 | 35,968,001 |
| 2025-08-27 | 4.420 | 4.420 | 4.150 | 4.190 | 4.190 | 33,550,800 |
| 2025-08-26 | 4.400 | 4.500 | 4.330 | 4.400 | 4.400 | 34,936,500 |
| 2025-08-25 | 4.430 | 4.450 | 4.330 | 4.380 | 4.380 | 32,105,400 |
| 2025-08-22 | 4.430 | 4.450 | 4.330 | 4.430 | 4.430 | 28,715,600 |
| 2025-08-21 | 4.440 | 4.530 | 4.390 | 4.420 | 4.420 | 28,010,500 |
| 2025-08-20 | 4.500 | 4.590 | 4.390 | 4.440 | 4.440 | 37,110,500 |
| 2025-08-19 | 4.500 | 4.530 | 4.410 | 4.520 | 4.520 | 26,359,300 |
| 2025-08-18 | 4.640 | 4.690 | 4.510 | 4.560 | 4.560 | 33,461,089 |
| 2025-08-15 | 4.830 | 4.900 | 4.620 | 4.650 | 4.650 | 41,164,400 |
| 2025-08-14 | 5.120 | 5.260 | 4.780 | 4.820 | 4.820 | 59,490,700 |
| 2025-08-13 | 4.750 | 5.230 | 4.630 | 5.060 | 5.060 | 76,327,700 |
| 2025-08-12 | 4.760 | 4.840 | 4.720 | 4.750 | 4.750 | 19,224,600 |
| 2025-08-11 | 4.620 | 4.880 | 4.570 | 4.780 | 4.780 | 30,559,600 |
| 2025-08-08 | 4.690 | 4.740 | 4.630 | 4.650 | 4.650 | 23,180,900 |
| 2025-08-07 | 4.640 | 4.780 | 4.540 | 4.690 | 4.690 | 35,716,800 |
| 2025-08-06 | 4.420 | 4.720 | 4.360 | 4.640 | 4.640 | 39,823,164 |
| 2025-08-05 | 4.460 | 4.470 | 4.390 | 4.420 | 4.420 | 12,353,100 |
| 2025-08-04 | 4.340 | 4.450 | 4.260 | 4.440 | 4.440 | 16,500,700 |
| 2025-08-01 | 4.370 | 4.390 | 4.320 | 4.340 | 4.340 | 16,149,804 |
| 2025-07-31 | 4.380 | 4.430 | 4.320 | 4.360 | 4.360 | 20,459,400 |
| 2025-07-30 | 4.420 | 4.690 | 4.380 | 4.430 | 4.430 | 32,602,800 |
| 2025-07-29 | 4.520 | 4.550 | 4.350 | 4.430 | 4.430 | 21,855,900 |
| 2025-07-28 | 4.430 | 4.590 | 4.410 | 4.510 | 4.510 | 26,885,400 |
| 2025-07-25 | 4.430 | 4.460 | 4.390 | 4.420 | 4.420 | 12,764,204 |
| 2025-07-24 | 4.450 | 4.510 | 4.390 | 4.430 | 4.430 | 18,451,800 |
| 2025-07-23 | 4.500 | 4.590 | 4.430 | 4.440 | 4.440 | 20,726,300 |
| 2025-07-22 | 4.640 | 4.640 | 4.500 | 4.500 | 4.500 | 25,751,400 |
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.