UE Furniture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	7.990	8.580	7.910	8.380	7.863	3,496,300
2022-05-05	7.810	8.350	7.750	8.140	7.637	3,571,956
2022-04-29	7.310	7.750	7.280	7.690	7.215	2,639,050
2022-04-28	7.420	7.530	7.250	7.310	6.859	1,217,960
2022-04-27	7.250	7.460	7.100	7.420	6.962	1,726,290
2022-04-26	7.550	7.790	7.300	7.330	6.877	2,388,750
2022-04-25	8.750	8.950	7.820	7.860	7.375	3,333,388
2022-04-22	8.200	8.540	8.050	8.500	7.975	2,243,750
2022-04-21	8.430	8.490	8.170	8.190	7.684	1,207,700
2022-04-20	8.590	8.670	8.410	8.450	7.928	1,027,800
2022-04-19	8.550	8.680	8.510	8.580	8.050	650,500
2022-04-18	8.490	8.580	8.320	8.550	8.022	849,998
2022-04-15	8.540	8.600	8.330	8.450	7.928	1,375,200
2022-04-14	8.630	8.720	8.530	8.550	8.022	1,353,650
2022-04-13	8.910	8.910	8.580	8.590	8.060	2,193,816
2022-04-12	8.700	8.930	8.630	8.920	8.369	891,400
2022-04-11	8.920	8.930	8.660	8.720	8.182	1,297,500
2022-04-08	9.150	9.180	8.880	8.970	8.416	1,191,687
2022-04-07	9.320	9.350	9.100	9.100	8.538	1,244,462
2022-04-06	9.170	9.490	9.170	9.350	8.773	1,850,056
2022-04-01	9.200	9.450	9.120	9.230	8.660	1,517,500
2022-03-31	9.180	9.340	9.120	9.240	8.669	1,009,573
2022-03-30	9.090	9.240	9.020	9.210	8.641	1,327,200
2022-03-29	9.100	9.170	8.960	9.000	8.444	971,350
2022-03-28	9.260	9.260	9.060	9.110	8.547	1,431,350
2022-03-25	9.090	9.650	9.060	9.330	8.754	2,673,900
2022-03-24	9.120	9.180	9.010	9.090	8.529	1,077,814
2022-03-23	9.190	9.280	9.140	9.200	8.632	964,800
2022-03-22	9.130	9.420	9.000	9.260	8.688	2,031,600
2022-03-21	9.060	9.180	9.000	9.120	8.557	951,200
2022-03-18	8.960	9.080	8.910	9.040	8.482	1,144,850
2022-03-17	9.000	9.200	8.880	8.930	8.379	2,403,950
2022-03-16	8.820	8.920	8.460	8.880	8.332	2,080,923
2022-03-15	9.240	9.260	8.630	8.700	8.163	2,581,050
2022-03-14	9.510	9.510	9.240	9.240	8.669	1,216,550
2022-03-11	9.400	9.620	9.230	9.520	8.932	1,589,100
2022-03-10	9.450	9.650	9.420	9.500	8.913	1,488,000
2022-03-09	9.560	9.700	8.920	9.280	8.707	2,243,075
2022-03-08	9.820	9.900	9.460	9.540	8.951	1,586,700
2022-03-07	10.110	10.110	9.750	9.860	9.251	2,134,239
2022-03-04	10.310	10.320	10.080	10.110	9.486	1,425,600
2022-03-03	10.350	10.470	10.260	10.330	9.692	1,114,000
2022-03-02	10.240	10.390	10.200	10.340	9.701	1,147,124
2022-03-01	10.300	10.430	10.090	10.290	9.655	3,258,660
2022-02-28	10.380	10.470	10.100	10.260	9.626	1,217,350
2022-02-25	10.340	10.520	10.160	10.380	9.739	1,838,928
2022-02-24	10.610	10.640	10.140	10.310	9.673	2,239,250
2022-02-23	10.650	10.710	10.500	10.610	9.955	1,546,250
2022-02-22	10.730	10.770	10.550	10.580	9.927	1,199,850
2022-02-21	10.560	10.800	10.510	10.740	10.077	1,512,428
2022-02-18	10.430	10.650	10.410	10.560	9.908	1,343,966
2022-02-17	10.640	10.680	10.440	10.480	9.833	1,215,500
2022-02-16	10.420	10.640	10.300	10.600	9.945	1,499,393
2022-02-15	10.280	10.430	10.200	10.340	9.701	1,484,750
2022-02-14	10.330	10.530	10.170	10.460	9.814	1,344,751
2022-02-11	10.740	10.780	10.300	10.330	9.692	2,600,291
2022-02-10	10.920	10.960	10.700	10.740	10.077	1,358,023
2022-02-09	10.860	10.940	10.800	10.910	10.236	1,189,178
2022-02-08	10.750	10.950	10.670	10.850	10.180	1,500,225
2022-02-07	10.990	11.100	10.820	10.850	10.180	1,453,500

← NewerPage 19 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.