Qumei Furniture Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	2.660	2.720	2.640	2.700	2.700	19,794,100
2024-10-23	2.660	2.740	2.630	2.660	2.660	23,999,500
2024-10-22	2.520	2.680	2.520	2.650	2.650	30,220,484
2024-10-21	2.540	2.570	2.510	2.530	2.530	19,976,992
2024-10-18	2.500	2.560	2.470	2.520	2.520	24,946,088
2024-10-17	2.590	2.650	2.490	2.500	2.500	26,874,500
2024-10-16	2.570	2.630	2.540	2.590	2.590	18,370,292
2024-10-15	2.570	2.630	2.540	2.580	2.580	18,309,467
2024-10-14	2.520	2.620	2.510	2.590	2.590	24,384,134
2024-10-11	2.590	2.620	2.470	2.500	2.500	19,689,105
2024-10-10	2.650	2.690	2.530	2.590	2.590	31,388,533
2024-10-09	2.940	2.940	2.660	2.660	2.660	35,329,561
2024-10-08	3.130	3.140	2.800	2.950	2.950	53,899,375
2024-09-30	2.770	2.870	2.640	2.860	2.860	50,752,007
2024-09-27	2.600	2.700	2.540	2.630	2.630	22,838,000
2024-09-26	2.370	2.520	2.360	2.520	2.520	23,141,300
2024-09-25	2.320	2.440	2.320	2.370	2.370	24,512,652
2024-09-24	2.200	2.320	2.200	2.310	2.310	16,615,363
2024-09-23	2.160	2.210	2.130	2.190	2.190	12,382,513
2024-09-20	2.180	2.180	2.130	2.160	2.160	13,589,600
2024-09-19	2.080	2.200	2.070	2.180	2.180	22,604,060
2024-09-18	2.170	2.180	2.030	2.070	2.070	24,254,443
2024-09-13	2.230	2.260	2.170	2.170	2.170	16,164,900
2024-09-12	2.230	2.290	2.220	2.230	2.230	20,351,200
2024-09-11	2.290	2.290	2.210	2.230	2.230	23,845,500
2024-09-10	2.360	2.370	2.260	2.290	2.290	34,443,669
2024-09-09	2.400	2.430	2.310	2.380	2.380	45,768,920
2024-09-06	2.690	2.690	2.400	2.460	2.460	60,097,985
2024-09-05	2.290	2.490	2.290	2.490	2.490	8,818,700
2024-09-04	2.320	2.340	2.250	2.260	2.260	9,046,700
2024-09-03	2.300	2.360	2.270	2.320	2.320	9,337,300
2024-09-02	2.280	2.380	2.270	2.280	2.280	15,174,500
2024-08-30	2.220	2.350	2.210	2.270	2.270	14,397,888
2024-08-29	2.210	2.250	2.170	2.230	2.230	9,446,100
2024-08-28	2.160	2.240	2.130	2.210	2.210	11,174,112
2024-08-27	2.240	2.260	2.150	2.160	2.160	8,877,100
2024-08-26	2.190	2.290	2.180	2.230	2.230	13,194,992
2024-08-23	2.240	2.240	2.170	2.190	2.190	9,870,322
2024-08-22	2.260	2.310	2.220	2.220	2.220	8,101,000
2024-08-21	2.260	2.280	2.230	2.260	2.260	7,081,900
2024-08-20	2.320	2.320	2.250	2.260	2.260	8,528,678
2024-08-19	2.330	2.340	2.280	2.320	2.320	7,206,000
2024-08-16	2.410	2.420	2.320	2.320	2.320	9,234,100
2024-08-15	2.390	2.440	2.340	2.410	2.410	9,258,900
2024-08-14	2.440	2.460	2.390	2.410	2.410	8,209,800
2024-08-13	2.420	2.450	2.360	2.430	2.430	6,810,100
2024-08-12	2.470	2.480	2.390	2.420	2.420	9,482,200
2024-08-09	2.490	2.530	2.450	2.470	2.470	9,644,400
2024-08-08	2.440	2.500	2.410	2.490	2.490	8,365,200
2024-08-07	2.460	2.470	2.420	2.450	2.450	7,277,292
2024-08-06	2.410	2.480	2.390	2.480	2.480	11,420,200
2024-08-05	2.460	2.510	2.380	2.380	2.380	10,648,000
2024-08-02	2.510	2.530	2.440	2.450	2.450	11,377,900
2024-08-01	2.520	2.570	2.480	2.520	2.520	15,524,578
2024-07-31	2.390	2.520	2.370	2.510	2.510	17,081,084
2024-07-30	2.310	2.430	2.290	2.390	2.390	25,841,968
2024-07-29	2.260	2.320	2.240	2.310	2.310	39,322,914
2024-07-26	2.480	2.480	2.300	2.300	2.300	51,236,629
2024-07-25	2.490	2.580	2.480	2.560	2.560	5,282,400
2024-07-24	2.550	2.570	2.490	2.500	2.500	4,637,200

← NewerPage 9 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.