UE Furniture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	10.500	10.740	10.140	10.380	9.997	15,345,593
2022-10-31	9.600	10.320	9.550	10.320	9.939	16,565,477
2022-10-28	9.890	9.940	9.370	9.380	9.034	5,186,222
2022-10-27	10.040	10.150	9.880	9.930	9.563	3,448,333
2022-10-26	9.680	10.100	9.670	10.090	9.718	4,529,150
2022-10-25	9.940	9.940	9.630	9.680	9.323	2,255,900
2022-10-24	10.090	10.190	9.850	9.900	9.535	2,191,050
2022-10-21	10.030	10.080	9.900	10.020	9.650	1,675,500
2022-10-20	9.980	10.100	9.910	9.950	9.583	2,397,800
2022-10-19	10.100	10.230	9.870	9.930	9.563	2,405,300
2022-10-18	10.080	10.260	10.010	10.100	9.727	2,341,486
2022-10-17	9.870	10.080	9.810	10.050	9.679	3,926,807
2022-10-14	9.410	9.950	9.410	9.860	9.496	3,971,100
2022-10-13	9.520	9.650	9.360	9.410	9.063	2,547,900
2022-10-12	9.390	9.540	9.200	9.530	9.178	2,908,661
2022-10-11	9.600	9.690	9.090	9.380	9.034	4,408,867
2022-10-10	9.600	9.840	9.450	9.690	9.332	3,119,405
2022-09-30	9.840	9.840	9.480	9.550	9.197	1,985,990
2022-09-29	9.910	9.980	9.690	9.750	9.390	2,426,190
2022-09-28	9.920	10.160	9.690	9.750	9.390	3,139,930
2022-09-27	9.690	9.920	9.550	9.920	9.554	3,362,370
2022-09-26	9.630	9.930	9.590	9.650	9.294	2,564,050
2022-09-23	9.950	9.990	9.680	9.730	9.371	1,839,500
2022-09-22	10.200	10.250	9.940	9.950	9.583	2,079,500
2022-09-21	10.050	10.170	9.730	10.160	9.785	2,454,100
2022-09-20	10.000	10.140	9.880	9.970	9.602	1,729,400
2022-09-19	10.100	10.150	9.800	9.880	9.515	3,407,000
2022-09-16	10.240	10.320	10.090	10.150	9.775	2,529,000
2022-09-15	10.400	10.400	10.070	10.240	9.862	3,182,650
2022-09-14	10.270	10.420	10.160	10.360	9.978	2,314,700
2022-09-13	10.240	10.450	10.170	10.350	9.968	2,524,200
2022-09-09	10.320	10.380	10.180	10.220	9.843	3,304,300
2022-09-08	10.400	10.490	10.230	10.310	9.929	4,001,250
2022-09-07	10.390	10.550	10.270	10.400	10.016	3,850,325
2022-09-06	10.600	10.640	10.200	10.360	9.978	6,952,557
2022-09-05	10.390	10.800	10.380	10.580	10.189	8,659,726
2022-09-02	10.090	10.750	9.950	10.360	9.978	9,705,050
2022-09-01	9.660	10.150	9.660	10.020	9.650	9,903,335
2022-08-31	9.860	9.960	9.490	9.660	9.303	8,952,430
2022-08-30	9.760	10.290	9.760	10.060	9.689	14,602,346
2022-08-29	9.300	9.400	9.130	9.380	9.034	2,199,930
2022-08-26	9.210	9.390	9.100	9.300	8.957	2,715,507
2022-08-25	9.040	9.170	8.820	9.160	8.822	1,910,932
2022-08-24	9.170	9.230	8.990	8.990	8.658	1,833,082
2022-08-23	9.250	9.260	9.130	9.170	8.831	1,401,175
2022-08-22	9.150	9.280	9.080	9.230	8.889	1,677,600
2022-08-19	9.200	9.260	9.110	9.120	8.783	1,880,423
2022-08-18	9.150	9.180	9.060	9.160	8.822	1,312,134
2022-08-17	9.080	9.160	9.020	9.150	8.812	1,444,000
2022-08-16	8.980	9.120	8.910	9.050	8.716	1,623,073
2022-08-15	9.080	9.100	8.900	8.950	8.620	1,581,400
2022-08-12	9.100	9.110	9.010	9.050	8.716	1,243,050
2022-08-11	8.990	9.170	8.990	9.070	8.735	1,449,156
2022-08-10	8.910	8.990	8.880	8.950	8.620	1,252,828
2022-08-09	9.080	9.280	8.900	9.000	8.668	2,012,850
2022-08-08	8.930	8.970	8.780	8.950	8.620	975,700
2022-08-05	8.690	8.880	8.650	8.870	8.543	1,297,000
2022-08-04	8.680	8.690	8.530	8.690	8.369	1,120,550
2022-08-03	8.690	8.870	8.480	8.630	8.311	1,800,250
2022-08-02	9.210	9.210	8.570	8.720	8.398	3,901,544

← NewerPage 17 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.