UE Furniture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	9.970	10.050	9.910	9.970	9.970	1,564,290
2023-07-25	9.960	10.080	9.960	9.990	9.990	2,740,350
2023-07-24	9.790	9.980	9.710	9.960	9.960	2,835,850
2023-07-21	9.830	9.920	9.750	9.800	9.800	1,097,600
2023-07-20	10.040	10.050	9.780	9.840	9.840	1,908,600
2023-07-19	9.830	10.050	9.820	9.980	9.980	2,493,150
2023-07-18	9.650	9.870	9.590	9.810	9.810	2,221,350
2023-07-17	9.620	9.670	9.510	9.640	9.640	2,715,500
2023-07-14	9.660	9.660	9.580	9.640	9.640	738,700
2023-07-13	9.740	9.740	9.580	9.640	9.640	2,021,200
2023-07-12	9.710	9.760	9.660	9.680	9.680	1,286,800
2023-07-11	9.720	9.750	9.640	9.710	9.710	1,258,300
2023-07-10	9.620	9.800	9.620	9.680	9.680	1,661,250
2023-07-07	9.500	9.750	9.420	9.710	9.710	2,097,498
2023-07-06	9.590	9.590	9.470	9.550	9.550	1,017,500
2023-07-05	9.570	9.620	9.520	9.540	9.540	1,157,850
2023-07-04	9.680	9.750	9.550	9.590	9.590	1,454,526
2023-07-03	9.510	9.680	9.460	9.670	9.670	2,457,900
2023-06-30	9.550	9.680	9.480	9.510	9.510	1,916,929
2023-06-29	9.450	9.550	9.380	9.440	9.440	1,419,329
2023-06-28	9.380	9.470	9.280	9.430	9.430	1,890,527
2023-06-27	9.080	9.420	9.010	9.390	9.390	2,342,500
2023-06-26	9.230	9.250	9.030	9.030	9.030	1,671,350
2023-06-21	9.370	9.370	9.170	9.180	9.180	2,125,900
2023-06-20	9.250	9.420	9.200	9.360	9.360	1,853,651
2023-06-19	9.320	9.350	9.240	9.270	9.270	1,624,297
2023-06-16	9.440	9.460	9.320	9.320	9.320	1,722,332
2023-06-15	9.370	9.440	9.290	9.400	9.400	1,524,850
2023-06-14	9.370	9.410	9.240	9.380	9.380	1,660,250
2023-06-13	9.340	9.440	9.310	9.360	9.360	1,599,400
2023-06-12	9.210	9.400	9.020	9.350	9.350	2,505,500
2023-06-09	9.210	9.270	9.150	9.210	9.210	1,751,810
2023-06-08	9.190	9.250	9.100	9.200	9.200	1,689,300
2023-06-07	9.150	9.280	9.110	9.130	9.130	2,311,650
2023-06-06	9.630	9.650	9.470	9.480	9.130	3,301,000
2023-06-05	9.550	9.670	9.450	9.660	9.303	3,330,000
2023-06-02	9.350	9.580	9.330	9.540	9.188	3,449,550
2023-06-01	9.240	9.400	9.180	9.390	9.043	2,719,200
2023-05-31	9.300	9.320	9.150	9.160	8.822	1,559,200
2023-05-30	9.260	9.340	9.220	9.310	8.966	1,314,700
2023-05-29	9.380	9.390	9.220	9.260	8.918	1,980,800
2023-05-26	9.220	9.340	9.130	9.340	8.995	2,022,350
2023-05-25	9.200	9.280	9.110	9.270	8.928	1,719,452
2023-05-24	9.290	9.300	9.210	9.220	8.880	1,228,600
2023-05-23	9.420	9.440	9.290	9.290	8.947	1,213,500
2023-05-22	9.400	9.440	9.330	9.420	9.072	1,810,300
2023-05-19	9.540	9.570	9.370	9.400	9.053	1,625,650
2023-05-18	9.430	9.520	9.380	9.510	9.159	1,817,900
2023-05-17	9.200	9.400	9.200	9.400	9.053	1,736,050
2023-05-16	9.430	9.430	9.180	9.240	8.899	2,181,043
2023-05-15	9.330	9.420	9.220	9.410	9.063	3,068,871
2023-05-12	9.490	9.540	9.350	9.370	9.024	1,717,650
2023-05-11	9.410	9.570	9.410	9.500	9.149	2,705,102
2023-05-10	9.250	9.420	9.200	9.400	9.053	3,083,152
2023-05-09	9.270	9.360	9.180	9.180	8.841	3,459,502
2023-05-08	9.080	9.280	9.080	9.230	8.889	3,824,050
2023-05-05	9.120	9.150	8.970	9.100	8.764	3,109,800
2023-05-04	9.370	9.370	9.010	9.120	8.783	7,066,150
2023-04-28	9.580	9.690	9.250	9.320	8.976	4,894,100
2023-04-27	9.570	9.700	9.400	9.580	9.226	2,027,370

← NewerPage 14 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.