UE Furniture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	11.290	12.550	11.080	12.550	12.550	16,167,018
2024-01-18	11.550	11.570	10.960	11.410	11.410	12,671,632
2024-01-17	11.010	12.000	10.900	11.390	11.390	13,603,400
2024-01-16	11.240	11.320	10.810	11.090	11.090	6,488,227
2024-01-15	10.900	11.280	10.900	11.250	11.250	6,759,350
2024-01-12	11.440	11.860	11.120	11.210	11.210	10,515,201
2024-01-11	11.190	11.410	11.150	11.280	11.280	8,492,200
2024-01-10	11.430	11.630	11.070	11.190	11.190	8,239,028
2024-01-09	11.180	11.380	11.030	11.130	11.130	7,008,200
2024-01-08	11.340	11.340	10.900	11.120	11.120	7,040,700
2024-01-05	11.280	11.370	11.150	11.280	11.280	6,650,187
2024-01-04	11.200	11.590	11.120	11.280	11.280	8,427,700
2024-01-03	11.300	11.390	11.130	11.300	11.300	9,382,000
2024-01-02	11.020	11.600	10.940	11.370	11.370	15,161,616
2023-12-29	10.740	11.300	10.570	11.040	11.040	14,780,088
2023-12-28	10.420	10.910	10.410	10.740	10.740	13,698,061
2023-12-27	10.810	10.840	9.940	10.600	10.600	21,124,342
2023-12-26	11.160	11.380	10.740	11.040	11.040	21,529,301
2023-12-25	10.940	11.420	10.670	11.410	11.410	23,919,891
2023-12-22	11.900	12.490	10.910	11.200	11.200	36,768,461
2023-12-21	10.580	11.640	10.460	11.640	11.640	15,382,605
2023-12-20	10.600	10.740	10.450	10.580	10.580	4,790,000
2023-12-19	10.440	10.870	10.300	10.610	10.610	6,323,850
2023-12-18	10.430	10.680	10.170	10.510	10.510	5,770,400
2023-12-15	10.360	10.800	10.310	10.650	10.650	8,686,920
2023-12-14	10.090	10.400	9.990	10.350	10.350	4,305,420
2023-12-13	10.040	10.100	9.920	10.010	10.010	1,699,927
2023-12-12	9.950	10.100	9.760	10.040	10.040	1,968,800
2023-12-11	9.760	9.940	9.580	9.840	9.840	3,273,350
2023-12-08	10.080	10.080	9.700	9.700	9.700	3,281,000
2023-12-07	10.000	10.150	9.980	10.020	10.020	2,010,600
2023-12-06	9.990	10.110	9.900	10.040	10.040	1,950,200
2023-12-05	10.080	10.150	10.000	10.010	10.010	1,697,300
2023-12-04	10.050	10.160	10.000	10.100	10.100	2,050,000
2023-12-01	10.010	10.100	9.920	10.000	10.000	1,836,100
2023-11-30	10.070	10.070	9.910	9.990	9.990	1,747,000
2023-11-29	10.070	10.140	9.960	10.030	10.030	2,204,700
2023-11-28	9.900	10.090	9.870	10.070	10.070	2,856,165
2023-11-27	9.960	10.010	9.810	9.920	9.920	2,990,950
2023-11-24	10.040	10.150	9.900	9.990	9.990	3,377,150
2023-11-23	9.970	10.040	9.820	10.000	10.000	4,078,469
2023-11-22	10.110	10.170	9.810	10.030	10.030	8,375,650
2023-11-21	9.920	10.880	9.910	10.300	10.300	8,526,410
2023-11-20	9.910	9.970	9.820	9.900	9.900	1,317,800
2023-11-17	9.750	9.870	9.750	9.860	9.860	1,188,500
2023-11-16	9.850	9.940	9.780	9.800	9.800	1,270,202
2023-11-15	9.980	10.030	9.850	9.890	9.890	1,784,700
2023-11-14	9.840	10.120	9.840	9.980	9.980	2,915,200
2023-11-13	9.730	9.810	9.600	9.790	9.790	2,807,750
2023-11-10	9.630	9.690	9.480	9.640	9.640	1,703,150
2023-11-09	9.500	9.620	9.480	9.590	9.590	2,203,700
2023-11-08	9.490	9.550	9.420	9.500	9.500	1,619,400
2023-11-07	9.410	9.560	9.310	9.490	9.490	1,973,500
2023-11-06	9.280	9.470	9.270	9.450	9.450	2,775,200
2023-11-03	9.270	9.430	9.250	9.280	9.280	3,740,500
2023-11-02	9.210	9.360	9.210	9.270	9.270	1,950,300
2023-11-01	9.430	9.480	9.270	9.300	9.300	3,411,731
2023-10-31	9.400	9.560	9.360	9.390	9.390	1,420,150
2023-10-30	9.480	9.620	9.210	9.450	9.450	3,406,750
2023-10-27	9.390	9.610	9.300	9.600	9.600	1,987,700

← NewerPage 12 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.