UE Furniture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	10.020	10.080	9.610	9.630	9.630	2,568,200
2024-07-22	10.050	10.140	9.880	10.040	10.040	2,259,265
2024-07-19	9.980	10.110	9.820	10.050	10.050	3,396,150
2024-07-18	10.000	10.170	9.720	10.020	10.020	3,510,500
2024-07-17	10.640	10.640	10.110	10.140	10.140	3,777,440
2024-07-16	11.140	11.140	10.500	10.600	10.600	5,366,769
2024-07-15	11.050	11.240	10.960	11.120	11.120	2,485,000
2024-07-12	11.300	11.400	11.090	11.090	11.090	2,214,795
2024-07-11	10.900	11.260	10.900	11.230	11.230	4,001,100
2024-07-10	10.750	11.260	10.750	10.880	10.880	3,584,422
2024-07-09	10.680	11.010	10.610	10.860	10.860	3,415,900
2024-07-08	10.800	11.010	10.720	10.790	10.790	4,106,172
2024-07-05	10.260	10.260	10.260	10.260	10.260	0
2024-07-04	10.440	10.540	10.170	10.260	10.260	3,886,435
2024-07-03	10.490	10.600	10.370	10.440	10.440	1,797,517
2024-07-02	10.700	10.750	10.500	10.520	10.520	1,933,900
2024-07-01	10.460	10.780	10.270	10.690	10.690	3,116,045
2024-06-28	10.100	10.700	9.990	10.440	10.440	4,258,631
2024-06-27	10.000	10.230	9.990	10.110	10.110	2,605,800
2024-06-26	9.610	10.130	9.610	10.030	10.030	2,522,200
2024-06-25	9.610	9.890	9.590	9.700	9.700	1,787,667
2024-06-24	9.840	9.840	9.450	9.580	9.580	2,615,400
2024-06-21	9.840	9.920	9.750	9.900	9.900	1,788,871
2024-06-20	10.020	10.090	9.710	9.840	9.840	3,885,435
2024-06-19	10.050	10.080	9.960	10.000	10.000	1,586,650
2024-06-18	10.010	10.160	9.670	10.040	10.040	2,679,400
2024-06-17	10.390	10.430	10.000	10.040	10.040	3,254,050
2024-06-14	10.550	10.550	10.240	10.450	10.450	1,904,000
2024-06-13	10.490	10.500	10.200	10.400	10.400	1,986,800
2024-06-12	10.190	10.540	10.190	10.460	10.460	2,107,298
2024-06-11	10.420	10.460	10.190	10.200	10.200	3,333,700
2024-06-07	10.240	10.560	10.130	10.470	10.470	2,682,300
2024-06-06	10.520	10.560	10.130	10.200	10.200	3,471,921
2024-06-05	10.880	10.900	10.400	10.410	10.410	5,260,000
2024-06-04	11.080	11.410	11.050	11.280	11.280	3,722,650
2024-06-03	11.210	11.400	11.100	11.280	11.280	4,016,903
2024-05-31	11.080	11.240	11.010	11.200	11.200	2,177,003
2024-05-30	11.020	11.130	10.900	11.070	11.070	2,300,900
2024-05-29	11.060	11.170	11.020	11.070	11.070	1,717,200
2024-05-28	11.300	11.430	11.090	11.120	11.120	2,065,571
2024-05-27	11.040	11.390	11.010	11.360	11.360	3,321,586
2024-05-24	11.090	11.420	11.000	11.040	11.040	3,116,986
2024-05-23	11.200	11.200	11.030	11.070	11.070	2,512,694
2024-05-22	11.560	11.570	11.080	11.230	11.230	5,681,400
2024-05-21	11.500	11.660	11.440	11.530	11.530	3,274,748
2024-05-20	11.880	11.940	11.440	11.570	11.570	6,495,401
2024-05-17	12.120	12.120	11.580	11.900	11.900	5,206,373
2024-05-16	12.260	12.450	12.010	12.110	12.110	3,455,700
2024-05-15	12.470	12.640	12.310	12.360	12.360	3,815,000
2024-05-14	11.810	12.500	11.700	12.470	12.470	5,666,010
2024-05-13	12.000	12.040	11.710	11.810	11.810	3,194,850
2024-05-10	12.070	12.250	11.900	12.110	12.110	2,453,888
2024-05-09	12.150	12.410	12.040	12.150	12.150	2,999,600
2024-05-08	12.160	12.190	11.950	12.080	12.080	3,121,686
2024-05-07	12.260	12.440	12.000	12.100	12.100	3,831,400
2024-05-06	11.890	12.270	11.720	12.220	12.220	4,964,298
2024-04-30	11.480	11.860	11.430	11.760	11.760	4,920,173
2024-04-29	11.650	11.740	11.400	11.460	11.460	6,293,273
2024-04-26	12.100	12.300	11.510	11.660	11.660	9,510,950
2024-04-25	12.600	12.600	11.610	12.100	12.100	10,015,240

← NewerPage 10 of 21 · 1,212 trading daysOlder →

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.