UE Furniture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	9.570	9.700	9.400	9.580	9.226	2,027,370
2023-04-26	9.330	9.580	9.280	9.510	9.159	2,108,770
2023-04-25	9.480	9.610	9.130	9.310	8.966	2,954,250
2023-04-24	9.540	9.640	9.400	9.510	9.159	2,568,960
2023-04-21	9.850	9.850	9.540	9.540	9.188	2,231,301
2023-04-20	9.890	9.890	9.680	9.830	9.467	1,533,750
2023-04-19	9.940	9.940	9.770	9.820	9.457	1,820,150
2023-04-18	9.920	9.940	9.730	9.880	9.515	2,271,000
2023-04-17	9.720	9.900	9.650	9.890	9.525	2,165,252
2023-04-14	9.800	9.830	9.650	9.740	9.380	2,103,537
2023-04-13	9.860	9.900	9.730	9.760	9.400	2,547,700
2023-04-12	9.920	10.080	9.800	9.850	9.486	2,980,775
2023-04-11	9.940	9.960	9.780	9.930	9.563	3,530,550
2023-04-10	10.270	10.270	9.830	9.900	9.535	4,393,780
2023-04-07	10.410	10.460	10.190	10.220	9.843	3,495,670
2023-04-06	10.780	10.860	10.320	10.350	9.968	3,928,650
2023-04-04	11.210	11.280	10.750	10.820	10.421	3,290,600
2023-04-03	10.930	11.430	10.910	11.210	10.796	3,680,150
2023-03-31	10.960	11.070	10.860	10.890	10.488	1,926,300
2023-03-30	11.140	11.190	10.860	10.960	10.555	1,986,550
2023-03-29	11.170	11.270	11.000	11.150	10.738	2,307,250
2023-03-28	11.210	11.340	11.030	11.170	10.758	2,366,500
2023-03-27	11.230	11.260	11.020	11.220	10.806	2,576,050
2023-03-24	11.160	11.300	11.100	11.120	10.710	1,705,900
2023-03-23	11.170	11.210	11.000	11.150	10.738	2,498,400
2023-03-22	10.840	11.180	10.840	11.070	10.661	2,931,600
2023-03-21	10.550	10.850	10.480	10.840	10.440	1,990,900
2023-03-20	10.620	10.620	10.440	10.460	10.074	1,771,350
2023-03-17	10.600	10.690	10.500	10.550	10.161	1,919,950
2023-03-16	10.580	10.710	10.480	10.540	10.151	2,170,000
2023-03-15	10.620	10.790	10.550	10.730	10.334	1,828,600
2023-03-14	10.800	10.810	10.490	10.550	10.161	1,994,789
2023-03-13	10.790	10.930	10.730	10.790	10.392	2,094,242
2023-03-10	10.910	11.020	10.810	10.850	10.449	1,580,400
2023-03-09	10.990	11.080	10.900	10.950	10.546	1,525,200
2023-03-08	11.020	11.080	10.850	10.960	10.555	1,684,221
2023-03-07	11.260	11.310	10.990	11.010	10.604	2,622,500
2023-03-06	11.280	11.360	11.190	11.240	10.825	1,795,400
2023-03-03	11.310	11.420	11.200	11.270	10.854	2,020,523
2023-03-02	11.420	11.440	11.330	11.360	10.941	1,952,100
2023-03-01	11.370	11.480	11.250	11.440	11.018	3,231,700
2023-02-28	11.240	11.370	11.170	11.290	10.873	2,237,188
2023-02-27	11.280	11.420	11.180	11.240	10.825	3,010,400
2023-02-24	11.260	11.560	11.220	11.340	10.921	3,257,568
2023-02-23	11.250	11.360	11.170	11.250	10.835	3,079,050
2023-02-22	11.100	11.210	11.000	11.200	10.787	2,690,700
2023-02-21	11.170	11.300	10.980	11.100	10.690	2,747,500
2023-02-20	10.930	11.170	10.870	11.160	10.748	2,957,300
2023-02-17	10.880	11.050	10.810	10.910	10.507	2,911,600
2023-02-16	11.010	11.160	10.710	10.790	10.392	3,183,700
2023-02-15	11.170	11.180	10.980	11.040	10.632	3,084,950
2023-02-14	11.010	11.200	10.930	11.150	10.738	4,009,800
2023-02-13	10.750	11.060	10.710	10.950	10.546	4,124,849
2023-02-10	10.630	10.770	10.620	10.700	10.305	2,631,072
2023-02-09	10.540	10.670	10.540	10.650	10.257	2,067,700
2023-02-08	10.680	10.720	10.550	10.570	10.180	2,158,200
2023-02-07	10.600	10.680	10.540	10.640	10.247	1,937,024
2023-02-06	10.590	10.640	10.480	10.570	10.180	2,669,520
2023-02-03	10.690	10.690	10.440	10.580	10.189	3,028,900
2023-02-02	10.770	10.770	10.640	10.640	10.247	2,240,232

← NewerPage 15 of 21 · 1,213 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.