UE Furniture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	9.180	9.230	9.070	9.210	8.870	2,337,300
2022-07-29	9.280	9.290	9.130	9.150	8.812	1,218,778
2022-07-28	9.350	9.350	9.210	9.250	8.909	1,761,000
2022-07-27	9.300	9.370	9.240	9.270	8.928	1,640,146
2022-07-26	9.230	9.340	9.150	9.330	8.986	1,707,766
2022-07-25	9.350	9.460	9.160	9.200	8.860	1,909,883
2022-07-22	9.260	9.380	9.130	9.300	8.957	2,028,554
2022-07-21	9.310	9.430	9.240	9.260	8.918	2,178,633
2022-07-20	9.480	9.500	9.220	9.370	9.024	3,409,582
2022-07-19	9.160	9.790	9.070	9.540	9.188	5,308,136
2022-07-18	8.970	9.150	8.970	9.120	8.783	2,288,682
2022-07-15	9.200	9.280	8.910	8.960	8.629	2,821,250
2022-07-14	8.830	9.040	8.830	8.930	8.600	2,070,600
2022-07-13	8.790	8.920	8.790	8.860	8.533	1,383,158
2022-07-12	8.960	9.060	8.780	8.800	8.475	2,389,260
2022-07-11	9.150	9.150	8.840	8.950	8.620	3,124,698
2022-07-08	9.160	9.380	9.080	9.190	8.851	1,961,776
2022-07-07	9.430	9.430	9.150	9.180	8.841	3,284,398
2022-07-06	9.510	9.640	9.360	9.430	9.082	3,206,864
2022-07-05	9.500	9.850	9.400	9.640	9.284	6,974,704
2022-07-04	9.350	9.430	9.210	9.380	9.034	3,775,440
2022-07-01	9.110	9.390	9.010	9.350	9.005	4,782,213
2022-06-30	9.200	9.230	9.060	9.160	8.822	3,835,864
2022-06-29	9.180	9.420	9.100	9.200	8.860	5,407,150
2022-06-28	9.180	9.200	9.050	9.200	8.860	2,979,300
2022-06-27	9.100	9.220	8.980	9.140	8.803	3,415,613
2022-06-24	9.200	9.230	9.020	9.070	8.735	4,340,867
2022-06-23	9.100	9.170	8.950	9.150	8.812	3,670,303
2022-06-22	9.280	9.390	9.050	9.050	8.716	5,273,000
2022-06-21	9.520	9.580	9.260	9.390	9.043	6,227,350
2022-06-20	9.460	9.930	9.350	9.600	9.246	9,599,779
2022-06-17	9.550	9.710	9.240	9.460	9.111	10,429,088
2022-06-16	9.500	10.000	9.240	9.660	9.303	19,325,564
2022-06-15	8.410	9.240	8.410	9.240	8.899	7,273,120
2022-06-14	8.700	8.750	8.030	8.400	8.090	9,762,512
2022-06-13	8.650	9.130	8.650	8.820	8.494	11,909,545
2022-06-10	8.260	8.410	8.220	8.300	7.994	2,929,280
2022-06-09	8.770	8.790	8.470	8.530	8.003	2,527,917
2022-06-08	8.920	9.000	8.690	8.800	8.257	1,778,900
2022-06-07	9.200	9.240	8.900	8.930	8.379	2,047,285
2022-06-06	8.760	9.090	8.750	9.080	8.519	2,570,646
2022-06-02	8.730	8.820	8.630	8.760	8.219	1,568,250
2022-06-01	8.720	8.810	8.640	8.730	8.191	2,274,683
2022-05-31	8.640	8.740	8.490	8.690	8.153	1,752,691
2022-05-30	8.440	8.630	8.340	8.600	8.069	2,012,280
2022-05-27	8.500	8.520	8.300	8.420	7.900	2,613,585
2022-05-26	8.300	8.500	8.170	8.400	7.881	2,001,687
2022-05-25	8.250	8.470	8.160	8.340	7.825	2,133,031
2022-05-24	8.720	8.790	8.260	8.260	7.750	2,934,200
2022-05-23	8.680	8.850	8.670	8.740	8.200	1,807,000
2022-05-20	8.580	8.750	8.570	8.670	8.135	2,051,935
2022-05-19	8.500	8.630	8.430	8.580	8.050	2,540,287
2022-05-18	8.650	8.820	8.630	8.690	8.153	1,742,400
2022-05-17	8.790	8.830	8.590	8.670	8.135	1,460,103
2022-05-16	8.920	8.990	8.700	8.780	8.238	1,944,900
2022-05-13	9.090	9.150	8.830	8.930	8.379	2,028,400
2022-05-12	8.890	9.080	8.620	8.930	8.379	6,409,487
2022-05-11	8.590	9.350	8.590	9.000	8.444	5,175,180
2022-05-10	8.410	8.610	8.360	8.500	7.975	2,711,710
2022-05-09	8.590	8.610	8.150	8.520	7.994	3,628,275

← NewerPage 18 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.