Qumei Furniture Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 2.710 | 2.730 | 2.660 | 2.670 | 2.670 | 10,883,700 |
| 2025-01-16 | 2.700 | 2.780 | 2.700 | 2.740 | 2.740 | 13,756,700 |
| 2025-01-15 | 2.680 | 2.740 | 2.630 | 2.700 | 2.700 | 14,643,500 |
| 2025-01-14 | 2.560 | 2.680 | 2.560 | 2.670 | 2.670 | 13,617,999 |
| 2025-01-13 | 2.480 | 2.560 | 2.440 | 2.540 | 2.540 | 10,154,900 |
| 2025-01-10 | 2.650 | 2.670 | 2.530 | 2.530 | 2.530 | 11,929,700 |
| 2025-01-09 | 2.670 | 2.690 | 2.630 | 2.650 | 2.650 | 11,824,800 |
| 2025-01-08 | 2.640 | 2.690 | 2.570 | 2.680 | 2.680 | 14,898,300 |
| 2025-01-07 | 2.530 | 2.650 | 2.530 | 2.650 | 2.650 | 13,717,900 |
| 2025-01-06 | 2.580 | 2.610 | 2.460 | 2.550 | 2.550 | 21,052,700 |
| 2025-01-03 | 2.710 | 2.740 | 2.590 | 2.590 | 2.590 | 18,212,900 |
| 2025-01-02 | 2.700 | 2.810 | 2.670 | 2.710 | 2.710 | 19,187,850 |
| 2024-12-31 | 2.790 | 2.860 | 2.710 | 2.720 | 2.720 | 21,994,900 |
| 2024-12-30 | 2.880 | 2.890 | 2.740 | 2.790 | 2.790 | 28,505,314 |
| 2024-12-27 | 2.840 | 2.930 | 2.820 | 2.900 | 2.900 | 19,033,300 |
| 2024-12-26 | 2.860 | 2.910 | 2.830 | 2.840 | 2.840 | 20,485,947 |
| 2024-12-25 | 3.000 | 3.000 | 2.810 | 2.880 | 2.880 | 24,390,225 |
| 2024-12-24 | 3.050 | 3.100 | 2.920 | 2.980 | 2.980 | 24,731,914 |
| 2024-12-23 | 3.280 | 3.280 | 3.010 | 3.040 | 3.040 | 31,944,831 |
| 2024-12-20 | 3.320 | 3.380 | 3.260 | 3.280 | 3.280 | 24,668,299 |
| 2024-12-19 | 3.380 | 3.400 | 3.250 | 3.320 | 3.320 | 23,110,891 |
| 2024-12-18 | 3.460 | 3.540 | 3.300 | 3.400 | 3.400 | 38,959,000 |
| 2024-12-17 | 3.740 | 3.750 | 3.410 | 3.470 | 3.470 | 50,091,615 |
| 2024-12-16 | 3.700 | 3.930 | 3.600 | 3.780 | 3.780 | 53,153,900 |
| 2024-12-13 | 3.880 | 3.890 | 3.670 | 3.690 | 3.690 | 46,234,500 |
| 2024-12-12 | 3.720 | 3.950 | 3.600 | 3.920 | 3.920 | 54,972,913 |
| 2024-12-11 | 3.520 | 3.830 | 3.480 | 3.730 | 3.730 | 40,030,828 |
| 2024-12-10 | 3.550 | 3.690 | 3.470 | 3.500 | 3.500 | 33,921,883 |
| 2024-12-09 | 3.450 | 3.520 | 3.380 | 3.450 | 3.450 | 26,808,291 |
| 2024-12-06 | 3.340 | 3.550 | 3.340 | 3.470 | 3.470 | 42,366,129 |
| 2024-12-05 | 3.250 | 3.310 | 3.210 | 3.300 | 3.300 | 17,804,800 |
| 2024-12-04 | 3.330 | 3.340 | 3.220 | 3.250 | 3.250 | 20,424,500 |
| 2024-12-03 | 3.370 | 3.370 | 3.280 | 3.360 | 3.360 | 22,662,400 |
| 2024-12-02 | 3.270 | 3.380 | 3.260 | 3.360 | 3.360 | 21,909,700 |
| 2024-11-29 | 3.170 | 3.320 | 3.130 | 3.290 | 3.290 | 29,221,312 |
| 2024-11-28 | 3.100 | 3.190 | 3.100 | 3.180 | 3.180 | 22,640,256 |
| 2024-11-27 | 3.080 | 3.140 | 2.970 | 3.130 | 3.130 | 19,807,600 |
| 2024-11-26 | 3.070 | 3.120 | 3.050 | 3.070 | 3.070 | 14,503,600 |
| 2024-11-25 | 2.980 | 3.080 | 2.960 | 3.080 | 3.080 | 23,087,900 |
| 2024-11-22 | 3.100 | 3.140 | 2.950 | 2.970 | 2.970 | 23,749,200 |
| 2024-11-21 | 3.090 | 3.150 | 3.050 | 3.100 | 3.100 | 17,526,300 |
| 2024-11-20 | 2.980 | 3.140 | 2.940 | 3.100 | 3.100 | 20,373,700 |
| 2024-11-19 | 2.980 | 2.990 | 2.890 | 2.980 | 2.980 | 19,409,200 |
| 2024-11-18 | 3.010 | 3.110 | 2.940 | 2.970 | 2.970 | 25,851,900 |
| 2024-11-15 | 3.060 | 3.110 | 2.970 | 2.990 | 2.990 | 22,214,000 |
| 2024-11-14 | 3.200 | 3.210 | 3.060 | 3.060 | 3.060 | 27,545,900 |
| 2024-11-13 | 3.230 | 3.270 | 3.130 | 3.200 | 3.200 | 26,174,700 |
| 2024-11-12 | 3.300 | 3.370 | 3.230 | 3.270 | 3.270 | 27,413,592 |
| 2024-11-11 | 3.250 | 3.290 | 3.170 | 3.280 | 3.280 | 26,032,437 |
| 2024-11-08 | 3.380 | 3.390 | 3.210 | 3.270 | 3.270 | 40,291,300 |
| 2024-11-07 | 3.090 | 3.360 | 3.090 | 3.350 | 3.350 | 43,204,862 |
| 2024-11-06 | 3.020 | 3.160 | 2.970 | 3.120 | 3.120 | 37,256,312 |
| 2024-11-05 | 2.970 | 3.050 | 2.950 | 3.020 | 3.020 | 37,085,966 |
| 2024-11-04 | 2.930 | 2.990 | 2.820 | 2.970 | 2.970 | 43,891,312 |
| 2024-11-01 | 3.100 | 3.200 | 2.910 | 2.940 | 2.940 | 77,052,504 |
| 2024-10-31 | 2.850 | 3.090 | 2.840 | 3.090 | 3.090 | 68,455,397 |
| 2024-10-30 | 2.820 | 2.850 | 2.780 | 2.810 | 2.810 | 21,545,898 |
| 2024-10-29 | 2.970 | 2.990 | 2.810 | 2.830 | 2.830 | 29,121,912 |
| 2024-10-28 | 2.820 | 2.980 | 2.810 | 2.970 | 2.970 | 34,255,809 |
| 2024-10-25 | 2.690 | 2.810 | 2.680 | 2.810 | 2.810 | 21,057,300 |
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.