UE Furniture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	9.340	9.390	9.260	9.390	9.390	846,700
2023-10-25	9.320	9.470	9.280	9.390	9.390	1,320,500
2023-10-24	8.910	9.380	8.910	9.320	9.320	1,434,600
2023-10-23	9.160	9.280	8.810	9.030	9.030	2,030,600
2023-10-20	9.240	9.420	9.190	9.290	9.290	1,141,514
2023-10-19	9.200	9.420	9.150	9.310	9.310	1,022,900
2023-10-18	9.450	9.470	9.260	9.290	9.290	979,550
2023-10-17	9.470	9.540	9.440	9.460	9.460	1,064,050
2023-10-16	9.430	9.570	9.400	9.440	9.440	1,576,100
2023-10-13	9.550	9.620	9.400	9.430	9.430	2,163,500
2023-10-12	9.660	9.740	9.580	9.580	9.580	1,301,400
2023-10-11	9.510	9.700	9.480	9.620	9.620	2,425,300
2023-10-10	9.640	9.640	9.290	9.540	9.540	4,277,500
2023-10-09	9.870	9.910	9.560	9.650	9.650	3,293,100
2023-09-28	9.800	9.930	9.780	9.870	9.870	1,594,400
2023-09-27	9.790	9.900	9.680	9.780	9.780	1,574,650
2023-09-26	9.720	9.820	9.670	9.780	9.780	1,342,200
2023-09-25	9.740	9.840	9.680	9.770	9.770	1,865,050
2023-09-22	9.750	9.790	9.610	9.740	9.740	1,982,945
2023-09-21	9.870	10.010	9.630	9.720	9.720	2,316,650
2023-09-20	9.870	10.000	9.870	9.920	9.920	1,780,200
2023-09-19	10.010	10.080	9.880	9.970	9.970	2,537,100
2023-09-18	9.680	10.120	9.560	10.010	10.010	4,054,800
2023-09-15	9.640	9.840	9.570	9.760	9.760	2,616,800
2023-09-14	9.630	9.670	9.520	9.590	9.590	1,962,000
2023-09-13	9.730	9.780	9.620	9.710	9.710	2,141,900
2023-09-12	9.830	9.910	9.680	9.730	9.730	2,205,100
2023-09-11	9.860	9.910	9.690	9.790	9.790	2,168,037
2023-09-08	9.990	10.100	9.840	9.880	9.880	1,924,698
2023-09-07	10.150	10.270	9.980	9.990	9.990	2,543,500
2023-09-06	10.370	10.390	10.120	10.170	10.170	2,428,600
2023-09-05	10.460	10.520	10.240	10.310	10.310	2,707,450
2023-09-04	10.250	10.450	10.230	10.450	10.450	3,825,351
2023-09-01	10.300	10.390	10.180	10.270	10.270	3,851,100
2023-08-31	10.200	10.380	10.140	10.190	10.190	5,509,000
2023-08-30	9.850	10.230	9.830	10.090	10.090	5,633,652
2023-08-29	9.300	9.830	9.300	9.820	9.820	2,188,100
2023-08-28	9.600	9.660	9.240	9.380	9.380	2,776,987
2023-08-25	9.140	9.320	9.100	9.130	9.130	740,687
2023-08-24	9.240	9.300	9.140	9.240	9.240	988,000
2023-08-23	9.350	9.390	9.200	9.210	9.210	1,078,300
2023-08-22	9.660	9.660	9.260	9.400	9.400	1,812,400
2023-08-21	9.580	9.690	9.530	9.570	9.570	984,950
2023-08-18	9.670	9.710	9.570	9.580	9.580	1,037,400
2023-08-17	9.670	9.710	9.520	9.670	9.670	1,318,895
2023-08-16	9.600	9.770	9.510	9.640	9.640	1,477,795
2023-08-15	9.550	9.650	9.510	9.600	9.600	1,581,450
2023-08-14	9.450	9.570	9.300	9.560	9.560	1,607,091
2023-08-11	9.550	9.580	9.420	9.450	9.450	1,530,500
2023-08-10	9.460	9.540	9.430	9.530	9.530	1,124,041
2023-08-09	9.510	9.520	9.410	9.480	9.480	1,625,100
2023-08-08	9.530	9.560	9.390	9.550	9.550	1,696,755
2023-08-07	9.660	9.760	9.470	9.500	9.500	1,692,645
2023-08-04	9.900	9.930	9.650	9.690	9.690	2,086,850
2023-08-03	9.900	9.960	9.810	9.880	9.880	1,088,750
2023-08-02	9.900	9.970	9.850	9.890	9.890	1,051,000
2023-08-01	10.050	10.150	9.870	9.920	9.920	1,649,700
2023-07-31	10.200	10.500	10.050	10.060	10.060	2,286,700
2023-07-28	9.860	10.140	9.820	10.140	10.140	2,578,300
2023-07-27	10.000	10.030	9.860	9.890	9.890	1,099,850

← NewerPage 13 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.