UE Furniture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	10.710	10.760	10.610	10.720	10.324	2,535,100
2023-01-31	10.610	10.670	10.470	10.650	10.257	2,642,968
2023-01-30	10.470	10.630	10.460	10.590	10.199	2,992,300
2023-01-20	10.250	10.420	10.210	10.380	9.997	2,652,950
2023-01-19	10.210	10.260	10.160	10.200	9.823	2,171,000
2023-01-18	10.340	10.490	10.180	10.220	9.843	4,165,132
2023-01-17	10.510	10.630	10.300	10.410	10.026	4,934,000
2023-01-16	10.660	10.670	10.460	10.500	10.112	1,832,500
2023-01-13	10.380	10.640	10.310	10.560	10.170	2,599,100
2023-01-12	10.240	10.420	10.170	10.420	10.035	1,985,435
2023-01-11	10.290	10.380	10.180	10.300	9.920	1,935,100
2023-01-10	10.400	10.410	10.160	10.230	9.852	2,144,400
2023-01-09	10.200	10.370	10.140	10.270	9.891	2,862,350
2023-01-06	10.230	10.250	10.060	10.140	9.766	3,277,250
2023-01-05	10.320	10.390	10.090	10.120	9.746	3,804,000
2023-01-04	9.890	10.360	9.870	10.300	9.920	4,309,400
2023-01-03	9.810	10.040	9.760	9.930	9.563	3,713,261
2022-12-30	9.610	9.820	9.560	9.750	9.390	1,835,441
2022-12-29	9.700	9.760	9.560	9.630	9.275	2,383,142
2022-12-28	9.920	9.920	9.680	9.740	9.380	2,036,600
2022-12-27	9.970	9.980	9.810	9.890	9.525	1,364,895
2022-12-26	9.940	9.990	9.760	9.930	9.563	1,390,350
2022-12-23	9.960	10.020	9.800	9.850	9.486	1,855,780
2022-12-22	10.040	10.190	9.970	10.070	9.698	1,807,187
2022-12-21	10.210	10.210	9.960	10.030	9.660	1,805,935
2022-12-20	10.150	10.230	10.080	10.090	9.718	1,576,006
2022-12-19	10.490	10.490	10.090	10.150	9.775	1,982,600
2022-12-16	10.490	10.590	10.390	10.430	10.045	1,677,591
2022-12-15	10.650	10.750	10.520	10.540	10.151	2,031,800
2022-12-14	10.660	10.900	10.550	10.610	10.218	2,218,100
2022-12-13	10.660	10.750	10.450	10.680	10.286	2,533,649
2022-12-12	10.910	10.950	10.580	10.620	10.228	3,104,400
2022-12-09	10.780	11.040	10.730	10.950	10.546	3,447,100
2022-12-08	10.770	10.900	10.610	10.780	10.382	2,429,700
2022-12-07	10.890	10.890	10.720	10.810	10.411	2,078,834
2022-12-06	10.980	11.140	10.780	10.860	10.459	2,957,630
2022-12-05	11.040	11.250	10.950	11.060	10.652	3,228,371
2022-12-02	10.860	11.080	10.810	11.000	10.594	2,766,720
2022-12-01	10.850	10.930	10.690	10.850	10.449	3,076,066
2022-11-30	10.840	10.940	10.680	10.740	10.344	2,596,553
2022-11-29	10.600	10.920	10.560	10.900	10.498	4,091,875
2022-11-28	10.650	10.720	10.280	10.490	10.103	3,178,624
2022-11-25	10.730	10.820	10.540	10.700	10.305	2,058,600
2022-11-24	10.530	10.850	10.470	10.740	10.344	3,164,652
2022-11-23	10.650	10.720	10.350	10.460	10.074	3,727,700
2022-11-22	10.780	10.840	10.590	10.640	10.247	2,670,600
2022-11-21	10.740	10.850	10.650	10.810	10.411	3,188,864
2022-11-18	10.940	11.150	10.600	10.790	10.392	3,227,214
2022-11-17	10.870	10.990	10.660	10.870	10.469	4,052,214
2022-11-16	10.800	10.980	10.730	10.840	10.440	3,434,200
2022-11-15	11.080	11.230	10.880	10.940	10.536	5,577,724
2022-11-14	11.110	11.380	11.000	11.060	10.652	6,321,277
2022-11-11	11.120	11.370	10.930	11.090	10.681	8,315,890
2022-11-10	11.000	11.290	10.860	10.910	10.507	8,483,450
2022-11-09	10.590	11.260	10.460	10.970	10.565	12,487,366
2022-11-08	10.370	10.450	10.270	10.420	10.035	5,474,602
2022-11-07	10.350	10.470	10.220	10.370	9.987	5,124,558
2022-11-04	10.430	10.550	10.250	10.310	9.929	6,612,500
2022-11-03	10.300	10.360	10.150	10.320	9.939	7,045,382
2022-11-02	10.430	10.480	10.180	10.280	9.901	9,258,000

← NewerPage 16 of 21 · 1,216 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.