Qumei Furniture Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	2.760	2.820	2.750	2.800	2.800	13,309,689
2025-04-21	2.740	2.790	2.700	2.770	2.770	14,164,700
2025-04-18	2.790	2.820	2.720	2.750	2.750	17,355,500
2025-04-17	2.740	2.850	2.720	2.820	2.820	22,606,000
2025-04-16	2.830	2.840	2.700	2.730	2.730	26,401,302
2025-04-15	2.970	2.980	2.810	2.850	2.850	40,195,166
2025-04-14	2.740	2.970	2.730	2.970	2.970	8,847,800
2025-04-11	2.700	2.750	2.670	2.700	2.700	15,453,800
2025-04-10	2.590	2.710	2.560	2.660	2.660	21,868,201
2025-04-09	2.440	2.590	2.250	2.550	2.550	28,421,400
2025-04-08	2.530	2.600	2.420	2.460	2.460	26,779,000
2025-04-07	2.770	2.770	2.600	2.600	2.600	13,865,900
2025-04-03	2.860	2.920	2.830	2.890	2.890	13,368,499
2025-04-02	2.830	2.900	2.810	2.880	2.880	15,571,854
2025-04-01	2.840	2.890	2.820	2.830	2.830	16,344,200
2025-03-31	2.880	2.890	2.810	2.830	2.830	17,998,800
2025-03-28	3.010	3.020	2.890	2.900	2.900	17,940,992
2025-03-27	3.000	3.030	2.930	3.020	3.020	16,623,500
2025-03-26	2.970	3.050	2.960	3.020	3.020	20,961,292
2025-03-25	3.010	3.020	2.900	2.970	2.970	27,232,300
2025-03-24	3.090	3.350	2.970	3.010	3.010	37,595,000
2025-03-21	3.100	3.140	3.040	3.080	3.080	18,023,294
2025-03-20	3.120	3.160	3.110	3.120	3.120	13,920,262
2025-03-19	3.090	3.180	3.060	3.110	3.110	21,889,090
2025-03-18	3.110	3.140	3.070	3.100	3.100	16,166,369
2025-03-17	3.050	3.120	3.040	3.110	3.110	22,535,100
2025-03-14	2.890	3.050	2.890	3.040	3.040	25,345,906
2025-03-13	2.920	2.930	2.850	2.900	2.900	12,393,300
2025-03-12	2.920	2.940	2.900	2.920	2.920	11,854,100
2025-03-11	2.860	2.920	2.850	2.920	2.920	12,638,500
2025-03-10	2.840	2.910	2.840	2.900	2.900	16,490,400
2025-03-07	2.930	2.930	2.840	2.850	2.850	15,578,400
2025-03-06	2.900	2.940	2.880	2.930	2.930	14,431,400
2025-03-05	2.920	2.940	2.850	2.910	2.910	17,100,577
2025-03-04	2.910	2.960	2.880	2.940	2.940	12,958,391
2025-03-03	2.910	2.980	2.900	2.910	2.910	21,492,200
2025-02-28	3.000	3.030	2.920	2.920	2.920	18,075,528
2025-02-27	3.000	3.040	2.950	3.010	3.010	20,390,060
2025-02-26	2.970	3.010	2.950	3.000	3.000	21,618,228
2025-02-25	2.930	3.030	2.910	2.970	2.970	24,329,700
2025-02-24	2.900	3.110	2.900	2.960	2.960	32,994,444
2025-02-21	2.920	2.940	2.870	2.910	2.910	24,752,714
2025-02-20	2.980	2.980	2.920	2.930	2.930	34,422,434
2025-02-19	3.050	3.060	2.900	2.990	2.990	48,304,900
2025-02-18	3.390	3.390	3.060	3.090	3.090	76,444,120
2025-02-17	3.140	3.140	3.140	3.140	3.140	11,706,704
2025-02-14	2.870	2.880	2.820	2.850	2.850	11,028,604
2025-02-13	2.880	2.910	2.850	2.860	2.860	11,939,800
2025-02-12	2.850	2.900	2.830	2.880	2.880	13,428,312
2025-02-11	2.920	2.950	2.830	2.860	2.860	16,858,142
2025-02-10	2.840	2.920	2.830	2.920	2.920	14,994,031
2025-02-07	2.820	2.870	2.790	2.840	2.840	15,864,390
2025-02-06	2.850	2.900	2.760	2.830	2.830	16,570,531
2025-02-05	2.750	2.900	2.700	2.830	2.830	29,586,175
2025-01-27	2.640	2.740	2.630	2.700	2.700	18,226,201
2025-01-24	2.600	2.630	2.570	2.620	2.620	11,167,900
2025-01-23	2.630	2.700	2.600	2.600	2.600	12,352,200
2025-01-22	2.640	2.660	2.580	2.600	2.600	10,402,000
2025-01-21	2.740	2.770	2.640	2.660	2.660	13,173,689
2025-01-20	2.690	2.760	2.630	2.740	2.740	13,739,089

← NewerPage 7 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.