Qumei Furniture Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.280 | 4.630 | 4.270 | 4.390 | 4.390 | 80,088,000 |
| 2026-10-15 | 4.220 | 4.330 | 4.060 | 4.210 | 4.210 | 40,759,600 |
| 2026-10-14 | 4.330 | 4.440 | 4.270 | 4.320 | 4.320 | 26,818,300 |
| 2026-10-13 | 4.220 | 4.380 | 4.120 | 4.340 | 4.340 | 31,419,300 |
| 2026-10-12 | 4.250 | 4.380 | 4.170 | 4.260 | 4.260 | 36,019,600 |
| 2026-10-09 | 4.110 | 4.380 | 4.060 | 4.290 | 4.290 | 55,240,389 |
| 2026-10-08 | 4.060 | 4.140 | 4.000 | 4.050 | 4.050 | 21,975,783 |
| 2026-09-30 | 4.010 | 4.110 | 4.010 | 4.050 | 4.050 | 21,716,800 |
| 2026-09-29 | 4.030 | 4.060 | 3.930 | 4.000 | 4.000 | 23,772,800 |
| 2026-09-28 | 3.890 | 3.990 | 3.830 | 3.950 | 3.950 | 29,716,100 |
| 2026-09-24 | 3.800 | 3.890 | 3.750 | 3.880 | 3.880 | 25,448,600 |
| 2026-09-23 | 3.960 | 3.980 | 3.810 | 3.820 | 3.820 | 31,714,200 |
| 2026-09-22 | 4.110 | 4.170 | 3.950 | 3.980 | 3.980 | 36,474,050 |
| 2026-09-21 | 4.100 | 4.240 | 3.950 | 4.030 | 4.030 | 56,665,000 |
| 2026-09-18 | 3.840 | 4.150 | 3.840 | 4.100 | 4.100 | 41,166,900 |
| 2026-09-17 | 3.720 | 3.850 | 3.600 | 3.830 | 3.830 | 32,611,600 |
| 2026-09-16 | 3.520 | 3.710 | 3.520 | 3.700 | 3.700 | 37,400,300 |
| 2026-09-15 | 3.630 | 3.680 | 3.510 | 3.510 | 3.510 | 29,231,399 |
| 2026-09-14 | 3.440 | 3.690 | 3.430 | 3.630 | 3.630 | 23,884,199 |
| 2026-09-11 | 3.630 | 3.650 | 3.350 | 3.500 | 3.500 | 27,566,226 |
| 2026-09-10 | 3.750 | 3.750 | 3.630 | 3.660 | 3.660 | 14,664,400 |
| 2026-09-09 | 3.670 | 3.780 | 3.660 | 3.740 | 3.740 | 19,073,800 |
| 2026-09-08 | 3.720 | 3.750 | 3.660 | 3.670 | 3.670 | 19,543,600 |
| 2026-09-07 | 3.800 | 3.850 | 3.550 | 3.680 | 3.680 | 36,059,700 |
| 2026-09-04 | 3.950 | 3.980 | 3.780 | 3.810 | 3.810 | 23,780,000 |
| 2026-09-03 | 3.950 | 4.100 | 3.910 | 3.910 | 3.910 | 21,487,800 |
| 2026-09-02 | 3.850 | 3.990 | 3.720 | 3.960 | 3.960 | 34,885,926 |
| 2026-09-01 | 3.960 | 4.020 | 3.880 | 3.890 | 3.890 | 18,603,900 |
| 2026-08-31 | 3.910 | 4.090 | 3.860 | 3.940 | 3.940 | 27,344,700 |
| 2026-08-28 | 4.000 | 4.060 | 3.930 | 3.940 | 3.940 | 31,404,600 |
| 2026-08-27 | 3.790 | 4.130 | 3.740 | 3.960 | 3.960 | 58,517,900 |
| 2026-08-26 | 3.720 | 3.790 | 3.690 | 3.790 | 3.790 | 18,549,100 |
| 2026-08-25 | 3.680 | 3.760 | 3.680 | 3.710 | 3.710 | 12,282,900 |
| 2026-08-24 | 3.800 | 3.810 | 3.700 | 3.730 | 3.730 | 19,603,900 |
| 2026-08-21 | 3.750 | 3.810 | 3.650 | 3.790 | 3.790 | 22,510,700 |
| 2026-08-20 | 3.510 | 3.840 | 3.510 | 3.770 | 3.770 | 33,977,800 |
| 2026-08-19 | 3.710 | 3.850 | 3.580 | 3.600 | 3.600 | 27,066,800 |
| 2026-08-18 | 3.650 | 3.750 | 3.650 | 3.710 | 3.710 | 17,147,100 |
| 2026-08-17 | 3.620 | 3.690 | 3.570 | 3.690 | 3.690 | 14,811,617 |
| 2026-08-14 | 3.560 | 3.640 | 3.540 | 3.620 | 3.620 | 17,860,100 |
| 2026-08-13 | 3.610 | 3.640 | 3.550 | 3.560 | 3.560 | 16,897,700 |
| 2026-08-12 | 3.580 | 3.630 | 3.520 | 3.590 | 3.590 | 20,679,500 |
| 2026-08-11 | 3.650 | 3.660 | 3.570 | 3.600 | 3.600 | 18,358,450 |
| 2026-08-10 | 3.570 | 3.730 | 3.530 | 3.670 | 3.670 | 32,535,700 |
| 2026-08-07 | 3.480 | 3.600 | 3.420 | 3.560 | 3.560 | 23,448,300 |
| 2026-08-06 | 3.420 | 3.550 | 3.380 | 3.520 | 3.520 | 23,108,400 |
| 2026-08-05 | 3.450 | 3.450 | 3.370 | 3.420 | 3.420 | 13,633,200 |
| 2026-08-04 | 3.470 | 3.550 | 3.390 | 3.420 | 3.420 | 22,653,601 |
| 2026-08-03 | 3.300 | 3.430 | 3.270 | 3.430 | 3.430 | 29,964,600 |
| 2026-07-31 | 3.150 | 3.360 | 3.150 | 3.270 | 3.270 | 26,399,453 |
| 2026-07-30 | 3.220 | 3.260 | 3.140 | 3.190 | 3.190 | 22,917,300 |
| 2026-07-29 | 3.220 | 3.280 | 3.150 | 3.220 | 3.220 | 20,408,500 |
| 2026-07-28 | 3.240 | 3.370 | 3.200 | 3.210 | 3.210 | 24,375,400 |
| 2026-07-27 | 3.140 | 3.300 | 3.050 | 3.250 | 3.250 | 26,195,600 |
| 2026-07-24 | 3.140 | 3.230 | 3.050 | 3.090 | 3.090 | 21,413,200 |
| 2026-07-23 | 2.990 | 3.220 | 2.940 | 3.170 | 3.170 | 28,639,500 |
| 2026-07-22 | 2.730 | 3.020 | 2.720 | 3.020 | 3.020 | 37,856,947 |
| 2026-07-21 | 2.930 | 3.000 | 2.660 | 2.780 | 2.780 | 42,772,600 |
| 2026-07-20 | 3.160 | 3.210 | 2.880 | 2.960 | 2.960 | 40,443,701 |
| 2026-07-17 | 3.360 | 3.360 | 3.140 | 3.160 | 3.160 | 40,745,200 |
Page 1 of 21 · 1,214 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.