UE Furniture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	9.950	10.230	9.870	10.200	10.200	4,140,500
2026-10-16	10.000	10.080	9.870	9.930	9.930	3,257,400
2026-10-15	10.040	10.110	9.850	9.910	9.910	3,847,800
2026-10-14	10.200	10.300	10.020	10.080	10.080	3,037,766
2026-10-13	10.180	10.260	9.960	10.250	10.250	3,455,000
2026-10-12	10.230	10.350	10.120	10.140	10.140	3,050,305
2026-10-09	10.120	10.240	9.890	10.230	10.230	3,537,316
2026-10-08	10.140	10.230	10.020	10.100	10.100	4,231,371
2026-09-30	10.260	10.310	10.050	10.080	10.080	4,673,300
2026-09-29	10.240	10.380	10.170	10.260	10.260	2,840,600
2026-09-28	10.350	10.480	10.220	10.250	10.250	4,315,616
2026-09-24	10.330	10.380	10.220	10.320	10.320	3,118,353
2026-09-23	10.250	10.400	10.220	10.300	10.300	2,914,800
2026-09-22	10.320	10.380	10.190	10.270	10.270	3,567,100
2026-09-21	10.130	10.380	10.130	10.330	10.330	3,615,466
2026-09-18	10.130	10.360	10.040	10.130	10.130	6,721,600
2026-09-17	9.980	10.200	9.910	10.130	10.130	4,395,400
2026-09-16	10.110	10.110	9.800	9.970	9.970	4,749,500
2026-09-15	10.120	10.190	10.030	10.060	10.060	3,866,200
2026-09-14	10.150	10.270	9.930	10.150	10.150	5,236,100
2026-09-11	10.520	10.540	10.000	10.070	10.070	8,753,400
2026-09-10	11.040	11.120	10.700	10.720	10.520	5,161,550
2026-09-09	10.940	11.100	10.620	11.040	10.834	9,398,650
2026-09-08	10.500	10.980	10.360	10.920	10.716	13,987,450
2026-09-07	10.350	10.520	10.260	10.360	10.167	4,949,500
2026-09-04	10.140	10.570	10.110	10.400	10.206	9,174,300
2026-09-03	10.070	10.320	10.070	10.120	10.120	4,368,425
2026-09-02	10.040	10.190	9.990	10.080	10.080	4,211,100
2026-09-01	10.170	10.290	10.030	10.060	10.060	6,473,400
2026-08-31	10.020	10.290	10.020	10.180	10.180	9,640,100
2026-08-28	9.950	10.120	9.780	10.000	10.000	11,072,800
2026-08-27	9.550	9.990	9.500	9.960	9.960	12,441,250
2026-08-26	9.700	9.750	9.570	9.590	9.590	3,901,800
2026-08-25	9.470	9.720	9.470	9.690	9.690	3,380,800
2026-08-24	9.600	9.680	9.470	9.550	9.550	2,566,600
2026-08-21	9.680	9.710	9.460	9.600	9.600	3,442,562
2026-08-20	9.560	9.770	9.560	9.700	9.700	3,644,050
2026-08-19	9.650	9.700	9.570	9.580	9.580	4,098,300
2026-08-18	9.590	9.720	9.590	9.650	9.650	4,398,800
2026-08-17	9.660	9.850	9.380	9.560	9.560	5,934,900
2026-08-14	9.430	9.570	9.400	9.530	9.530	2,436,850
2026-08-13	9.590	9.600	9.420	9.480	9.480	2,920,450
2026-08-12	9.610	9.620	9.500	9.570	9.570	3,428,500
2026-08-11	9.720	9.760	9.530	9.590	9.590	4,275,700
2026-08-10	9.510	9.760	9.470	9.720	9.720	4,511,799
2026-08-07	9.560	9.610	9.460	9.530	9.530	3,867,600
2026-08-06	9.560	9.650	9.450	9.560	9.560	3,166,300
2026-08-05	9.660	9.670	9.520	9.570	9.570	4,260,921
2026-08-04	9.800	9.820	9.550	9.630	9.630	4,683,900
2026-08-03	9.600	9.860	9.480	9.790	9.790	8,309,501
2026-07-31	9.540	9.690	9.450	9.510	9.510	4,100,710
2026-07-30	9.520	9.730	9.490	9.610	9.610	3,637,300
2026-07-29	9.280	9.630	9.230	9.510	9.510	6,073,000
2026-07-28	9.080	9.290	9.080	9.230	9.230	3,783,700
2026-07-27	8.870	9.230	8.850	9.170	9.170	3,901,550
2026-07-24	9.070	9.150	8.870	8.910	8.910	3,180,250
2026-07-23	8.810	9.110	8.810	9.100	9.100	3,254,250
2026-07-22	9.150	9.160	8.810	8.880	8.880	5,869,950
2026-07-21	9.190	9.290	9.010	9.120	9.120	6,031,300
2026-07-20	9.260	9.560	9.110	9.190	9.190	6,377,550

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-07	0.3500 CNY
2022-06-10	0.2200 CNY
2021-06-03	0.2500 CNY
2020-06-03	0.2000 CNY
2019-09-26	0.2200 CNY
2019-05-28	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.