UE Furniture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	12.300	13.190	12.220	12.900	12.900	4,930,700
2024-04-23	12.720	12.750	12.300	12.400	12.400	3,423,700
2024-04-22	12.440	12.810	12.330	12.720	12.720	4,875,000
2024-04-19	12.400	12.700	12.150	12.470	12.470	2,800,540
2024-04-18	12.290	12.560	12.100	12.360	12.360	3,519,390
2024-04-17	12.060	12.370	11.950	12.360	12.360	4,653,500
2024-04-16	12.460	12.580	11.640	11.870	11.870	9,201,250
2024-04-15	13.000	13.190	12.190	12.730	12.730	7,214,160
2024-04-12	12.820	13.190	12.670	12.960	12.960	5,435,098
2024-04-11	12.480	13.180	12.340	12.940	12.940	7,378,120
2024-04-10	12.720	12.880	12.430	12.580	12.580	5,790,300
2024-04-09	12.760	13.240	12.580	12.980	12.980	7,228,350
2024-04-08	12.280	13.530	12.180	12.810	12.810	12,189,905
2024-04-03	12.310	12.960	12.290	12.300	12.300	6,109,728
2024-04-02	12.400	12.430	12.060	12.390	12.390	5,461,938
2024-04-01	11.950	12.480	11.860	12.460	12.460	10,280,650
2024-03-29	11.750	11.950	11.570	11.950	11.950	4,706,150
2024-03-28	11.360	12.440	11.360	11.830	11.830	11,316,450
2024-03-27	11.770	11.880	11.400	11.480	11.480	5,497,650
2024-03-26	11.670	11.910	11.310	11.910	11.910	8,985,102
2024-03-25	11.100	11.680	10.980	11.660	11.660	7,618,950
2024-03-22	11.470	11.480	11.030	11.120	11.120	5,277,950
2024-03-21	11.480	11.640	11.300	11.400	11.400	4,216,450
2024-03-20	11.380	11.780	11.210	11.510	11.510	5,195,629
2024-03-19	11.220	11.740	11.130	11.410	11.410	5,862,650
2024-03-18	11.170	11.250	10.960	11.190	11.190	4,634,000
2024-03-15	11.020	11.380	10.950	11.160	11.160	6,384,050
2024-03-14	10.990	11.120	10.740	11.010	11.010	3,913,050
2024-03-13	10.950	11.130	10.790	11.030	11.030	5,223,200
2024-03-12	10.580	11.100	10.400	10.990	10.990	7,000,000
2024-03-11	10.320	10.770	10.250	10.580	10.580	6,501,060
2024-03-08	9.860	10.490	9.850	10.320	10.320	5,257,200
2024-03-07	10.140	10.270	9.890	9.910	9.910	3,983,800
2024-03-06	10.280	10.320	10.060	10.160	10.160	4,779,600
2024-03-05	10.480	10.480	10.160	10.280	10.280	4,585,950
2024-03-04	10.330	10.600	10.250	10.490	10.490	6,266,950
2024-03-01	10.560	10.650	10.170	10.330	10.330	5,582,300
2024-02-29	10.260	10.680	10.110	10.560	10.560	6,220,800
2024-02-28	11.210	11.310	10.300	10.340	10.340	8,353,750
2024-02-27	11.030	11.460	10.960	11.270	11.270	7,512,950
2024-02-26	10.600	11.250	10.510	11.140	11.140	9,086,615
2024-02-23	10.400	10.650	10.330	10.620	10.620	7,705,300
2024-02-22	10.460	10.590	10.260	10.460	10.460	6,284,300
2024-02-21	10.620	10.900	10.450	10.560	10.560	8,272,218
2024-02-20	10.550	10.720	10.290	10.540	10.540	5,373,451
2024-02-19	10.540	10.960	10.380	10.620	10.620	8,533,914
2024-02-08	9.570	10.530	9.540	10.500	10.500	10,464,627
2024-02-07	9.210	9.750	9.160	9.570	9.570	10,867,478
2024-02-06	8.600	9.550	8.240	9.260	9.260	13,068,688
2024-02-05	9.770	9.780	8.920	8.920	8.920	12,492,768
2024-02-02	9.960	10.310	9.310	9.910	9.910	10,167,000
2024-02-01	9.690	10.330	9.440	9.960	9.960	11,091,270
2024-01-31	10.010	10.410	9.800	9.800	9.800	14,744,866
2024-01-30	11.360	11.360	10.440	10.440	10.440	17,364,772
2024-01-29	12.040	12.130	11.340	11.600	11.600	17,680,305
2024-01-26	12.500	12.660	12.070	12.160	12.160	22,137,380
2024-01-25	12.200	13.270	11.880	13.000	13.000	30,857,336
2024-01-24	11.250	12.530	11.250	12.530	12.530	18,284,782
2024-01-23	11.300	11.860	11.300	11.390	11.390	29,446,644
2024-01-22	12.910	13.810	11.990	12.550	12.550	48,982,523

← NewerPage 11 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.