UE Furniture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	9.650	9.750	9.250	9.300	9.300	5,391,790
2026-07-16	9.460	9.730	9.350	9.640	9.640	5,938,100
2026-07-15	9.180	9.530	9.140	9.510	9.510	4,769,000
2026-07-14	9.070	9.200	8.990	9.190	9.190	3,242,400
2026-07-13	9.180	9.200	8.990	9.040	9.040	3,087,890
2026-07-10	9.170	9.340	9.030	9.200	9.200	4,118,100
2026-07-09	9.210	9.320	9.080	9.170	9.170	3,782,599
2026-07-08	9.280	9.360	9.140	9.220	9.220	2,795,783
2026-07-07	9.510	9.580	9.220	9.300	9.300	3,783,950
2026-07-06	9.410	9.620	9.320	9.550	9.550	5,021,700
2026-07-03	9.150	9.560	9.150	9.410	9.410	6,118,485
2026-07-02	9.080	9.340	9.020	9.150	9.150	5,917,719
2026-07-01	8.860	9.290	8.860	9.170	9.170	8,361,350
2026-06-30	9.070	9.120	8.730	8.870	8.870	4,787,334
2026-06-29	8.940	9.200	8.410	9.180	9.180	7,778,932
2026-06-26	9.260	9.280	9.000	9.080	9.080	6,241,800
2026-06-25	9.430	9.430	9.170	9.260	9.260	3,513,434
2026-06-24	9.640	9.670	9.300	9.420	9.420	2,849,850
2026-06-23	9.400	9.720	9.350	9.630	9.630	4,349,179
2026-06-22	9.270	9.420	9.010	9.390	9.390	3,887,000
2026-06-18	9.430	9.430	9.200	9.320	9.320	3,551,400
2026-06-17	9.630	9.660	9.400	9.440	9.440	3,243,100
2026-06-16	9.810	9.860	9.600	9.640	9.640	3,724,350
2026-06-15	9.830	9.880	9.650	9.860	9.860	6,104,700
2026-06-12	9.670	9.880	9.460	9.830	9.830	4,591,100
2026-06-11	9.700	9.760	9.430	9.590	9.590	3,037,550
2026-06-10	9.810	9.850	9.630	9.750	9.750	2,120,300
2026-06-09	9.930	9.960	9.720	9.870	9.870	3,363,200
2026-06-08	10.100	10.210	9.720	9.870	9.870	5,946,500
2026-06-05	10.220	10.330	10.020	10.260	10.260	5,050,100
2026-06-04	10.360	10.450	10.080	10.180	10.180	3,172,100
2026-06-03	10.330	10.510	10.280	10.430	10.430	5,547,300
2026-06-02	10.780	10.830	10.550	10.660	10.360	4,623,550
2026-06-01	10.660	10.880	10.520	10.790	10.486	8,714,750
2026-05-29	10.700	10.840	10.620	10.660	10.360	4,598,600
2026-05-28	10.730	10.840	10.540	10.730	10.428	4,071,950
2026-05-27	11.080	11.100	10.650	10.750	10.750	4,349,000
2026-05-26	11.250	11.270	10.850	10.980	10.980	5,398,500
2026-05-25	11.690	11.790	11.190	11.280	11.280	8,268,450
2026-05-22	11.600	11.720	11.330	11.660	11.660	3,606,350
2026-05-21	11.740	11.850	11.560	11.650	11.650	3,643,350
2026-05-20	11.620	11.820	11.460	11.740	11.740	5,130,400
2026-05-19	11.920	11.920	11.550	11.700	11.700	5,515,100
2026-05-18	12.110	12.160	11.780	11.860	11.860	5,370,050
2026-05-15	11.980	12.310	11.980	12.080	12.080	7,483,898
2026-05-14	12.260	12.430	12.130	12.140	12.140	2,997,050
2026-05-13	12.300	12.360	12.110	12.190	12.190	4,268,801
2026-05-12	12.500	12.520	12.130	12.250	12.250	4,552,863
2026-05-11	12.270	12.520	12.260	12.500	12.500	6,568,450
2026-05-08	12.260	12.450	12.220	12.320	12.320	5,595,750
2026-05-07	12.170	12.390	12.060	12.260	12.260	7,199,550
2026-05-06	12.160	12.320	11.810	12.110	12.110	8,202,900
2026-04-30	11.860	12.050	11.750	12.000	12.000	7,158,250
2026-04-29	11.610	11.940	11.500	11.900	11.900	7,482,180
2026-04-28	11.830	11.970	11.660	11.700	11.700	10,710,800
2026-04-27	11.700	12.050	11.440	11.810	11.810	25,679,300
2026-04-24	11.190	11.210	10.900	11.060	11.060	4,635,350
2026-04-23	11.200	11.220	11.070	11.180	11.180	3,122,900
2026-04-22	11.260	11.350	11.180	11.190	11.190	3,074,100
2026-04-21	11.100	11.380	11.020	11.310	11.310	5,566,100

← NewerPage 2 of 5 · 242 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.