Qumei Furniture Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 4.630 | 4.630 | 4.460 | 4.590 | 4.590 | 27,963,964 |
| 2025-07-18 | 4.940 | 4.940 | 4.600 | 4.650 | 4.650 | 34,717,100 |
| 2025-07-17 | 4.800 | 4.850 | 4.680 | 4.840 | 4.840 | 32,029,063 |
| 2025-07-16 | 4.520 | 4.890 | 4.480 | 4.800 | 4.800 | 41,362,564 |
| 2025-07-15 | 4.850 | 4.850 | 4.400 | 4.540 | 4.540 | 43,585,200 |
| 2025-07-14 | 4.790 | 4.900 | 4.750 | 4.770 | 4.770 | 22,843,600 |
| 2025-07-11 | 4.930 | 4.940 | 4.770 | 4.860 | 4.860 | 26,748,100 |
| 2025-07-10 | 4.830 | 5.100 | 4.760 | 4.930 | 4.930 | 42,475,700 |
| 2025-07-09 | 4.860 | 4.930 | 4.800 | 4.850 | 4.850 | 25,880,963 |
| 2025-07-08 | 5.010 | 5.080 | 4.810 | 4.880 | 4.880 | 42,743,700 |
| 2025-07-07 | 5.060 | 5.090 | 4.990 | 5.030 | 5.030 | 29,680,500 |
| 2025-07-04 | 5.220 | 5.310 | 5.000 | 5.040 | 5.040 | 55,350,463 |
| 2025-07-03 | 5.260 | 5.500 | 5.220 | 5.310 | 5.310 | 62,528,273 |
| 2025-07-02 | 5.250 | 5.430 | 4.880 | 5.230 | 5.230 | 101,684,100 |
| 2025-07-01 | 5.120 | 5.590 | 5.120 | 5.280 | 5.280 | 101,171,801 |
| 2025-06-30 | 4.730 | 5.140 | 4.680 | 5.140 | 5.140 | 62,481,800 |
| 2025-06-27 | 4.460 | 4.800 | 4.380 | 4.670 | 4.670 | 69,453,000 |
| 2025-06-26 | 4.470 | 4.900 | 4.280 | 4.480 | 4.480 | 84,969,500 |
| 2025-06-25 | 4.520 | 4.560 | 4.400 | 4.460 | 4.460 | 36,508,497 |
| 2025-06-24 | 4.400 | 4.600 | 4.350 | 4.480 | 4.480 | 47,120,137 |
| 2025-06-23 | 4.300 | 4.540 | 4.150 | 4.420 | 4.420 | 52,217,400 |
| 2025-06-20 | 4.040 | 4.400 | 3.860 | 4.310 | 4.310 | 70,184,249 |
| 2025-06-19 | 4.370 | 4.840 | 4.030 | 4.040 | 4.040 | 93,240,571 |
| 2025-06-18 | 4.750 | 5.080 | 4.460 | 4.460 | 4.460 | 91,143,375 |
| 2025-06-17 | 4.720 | 5.070 | 4.660 | 4.950 | 4.950 | 93,934,010 |
| 2025-06-16 | 4.550 | 4.780 | 4.360 | 4.640 | 4.640 | 69,774,700 |
| 2025-06-13 | 4.460 | 4.790 | 4.400 | 4.600 | 4.600 | 109,348,250 |
| 2025-06-12 | 4.150 | 4.650 | 4.150 | 4.650 | 4.650 | 138,606,439 |
| 2025-06-11 | 4.760 | 4.770 | 4.190 | 4.230 | 4.230 | 147,640,074 |
| 2025-06-10 | 4.360 | 4.790 | 4.360 | 4.650 | 4.650 | 172,318,504 |
| 2025-06-09 | 4.350 | 4.350 | 4.200 | 4.350 | 4.350 | 67,866,600 |
| 2025-06-06 | 3.800 | 4.020 | 3.770 | 3.950 | 3.950 | 44,345,209 |
| 2025-06-05 | 3.870 | 3.950 | 3.690 | 3.840 | 3.840 | 64,239,405 |
| 2025-06-04 | 3.920 | 4.140 | 3.760 | 3.860 | 3.860 | 99,659,105 |
| 2025-06-03 | 3.600 | 3.900 | 3.570 | 3.760 | 3.760 | 42,185,400 |
| 2025-05-30 | 3.690 | 3.750 | 3.590 | 3.610 | 3.610 | 19,413,000 |
| 2025-05-29 | 3.640 | 3.690 | 3.610 | 3.690 | 3.690 | 14,993,061 |
| 2025-05-28 | 3.580 | 3.660 | 3.560 | 3.630 | 3.630 | 12,467,100 |
| 2025-05-27 | 3.580 | 3.610 | 3.500 | 3.590 | 3.590 | 13,307,600 |
| 2025-05-26 | 3.490 | 3.570 | 3.430 | 3.560 | 3.560 | 22,372,192 |
| 2025-05-23 | 3.550 | 3.590 | 3.380 | 3.510 | 3.510 | 44,702,100 |
| 2025-05-22 | 3.610 | 3.780 | 3.580 | 3.700 | 3.700 | 33,926,628 |
| 2025-05-21 | 3.620 | 3.670 | 3.530 | 3.630 | 3.630 | 19,762,292 |
| 2025-05-20 | 3.620 | 3.660 | 3.570 | 3.630 | 3.630 | 18,116,907 |
| 2025-05-19 | 3.600 | 3.690 | 3.560 | 3.620 | 3.620 | 25,032,900 |
| 2025-05-16 | 3.500 | 3.600 | 3.450 | 3.560 | 3.560 | 25,981,900 |
| 2025-05-15 | 3.490 | 3.590 | 3.400 | 3.490 | 3.490 | 27,690,200 |
| 2025-05-14 | 3.520 | 3.620 | 3.410 | 3.500 | 3.500 | 41,727,507 |
| 2025-05-13 | 3.330 | 3.580 | 3.330 | 3.490 | 3.490 | 49,113,400 |
| 2025-05-12 | 3.120 | 3.380 | 3.120 | 3.320 | 3.320 | 46,750,400 |
| 2025-05-09 | 3.110 | 3.180 | 3.080 | 3.110 | 3.110 | 27,433,170 |
| 2025-05-08 | 3.030 | 3.110 | 3.010 | 3.090 | 3.090 | 25,550,700 |
| 2025-05-07 | 2.960 | 3.070 | 2.960 | 3.030 | 3.030 | 23,885,500 |
| 2025-05-06 | 2.920 | 3.010 | 2.920 | 3.000 | 3.000 | 26,437,200 |
| 2025-04-30 | 2.810 | 2.960 | 2.790 | 2.880 | 2.880 | 24,471,300 |
| 2025-04-29 | 2.640 | 2.800 | 2.630 | 2.790 | 2.790 | 21,015,200 |
| 2025-04-28 | 2.780 | 2.780 | 2.640 | 2.650 | 2.650 | 17,904,400 |
| 2025-04-25 | 2.720 | 2.840 | 2.720 | 2.780 | 2.780 | 19,439,600 |
| 2025-04-24 | 2.730 | 2.800 | 2.700 | 2.730 | 2.730 | 15,511,900 |
| 2025-04-23 | 2.800 | 2.840 | 2.720 | 2.730 | 2.730 | 18,014,800 |
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.