UE Furniture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	10.580	11.080	10.420	10.990	10.311	2,418,678
2022-01-27	11.030	11.140	10.430	10.470	9.823	1,948,950
2022-01-26	11.000	11.140	10.910	11.050	10.368	1,370,900
2022-01-25	11.600	11.710	11.000	11.020	10.339	2,720,750
2022-01-24	11.700	11.780	11.590	11.600	10.884	1,392,867
2022-01-21	11.900	12.100	11.660	11.720	10.996	1,255,300
2022-01-20	12.250	12.470	11.820	11.830	11.099	2,549,563
2022-01-19	12.150	12.320	12.090	12.200	11.447	1,491,814
2022-01-18	12.460	12.520	12.050	12.090	11.343	2,514,500
2022-01-17	12.390	12.510	12.300	12.370	11.606	1,986,788
2022-01-14	12.510	12.620	12.280	12.390	11.625	2,603,750
2022-01-13	12.600	12.900	12.470	12.520	11.747	2,431,343
2022-01-12	12.690	12.760	12.440	12.540	11.766	2,749,603
2022-01-11	12.800	13.110	12.630	12.690	11.906	3,190,400
2022-01-10	12.440	12.970	12.400	12.800	12.010	3,966,973
2022-01-07	12.670	13.290	12.580	12.600	11.822	3,986,645
2022-01-06	12.600	12.700	12.520	12.660	11.878	2,208,788
2022-01-05	12.670	12.810	12.530	12.600	11.822	4,054,950
2022-01-04	12.600	12.790	12.340	12.690	11.906	4,549,203
2021-12-31	12.050	12.500	11.890	12.350	11.587	4,732,148
2021-12-30	12.130	12.560	12.020	12.060	11.315	3,956,221
2021-12-29	11.490	12.320	11.370	12.130	11.381	7,284,340
2021-12-28	11.440	11.540	11.350	11.490	10.780	1,141,750
2021-12-27	11.370	11.520	11.180	11.470	10.762	1,508,093
2021-12-24	11.640	11.760	11.240	11.300	10.602	2,283,293
2021-12-23	11.800	11.820	11.420	11.540	10.827	2,789,493
2021-12-22	11.760	11.820	11.610	11.720	10.996	1,571,100
2021-12-21	11.530	11.780	11.530	11.760	11.034	1,288,700
2021-12-20	11.750	11.850	11.590	11.610	10.893	2,377,132
2021-12-17	12.200	12.280	11.950	12.010	11.268	2,086,382
2021-12-16	11.770	12.440	11.580	12.160	11.409	5,353,635
2021-12-15	11.750	11.910	11.550	11.700	10.977	3,213,561
2021-12-14	11.430	11.910	11.300	11.730	11.006	2,849,951
2021-12-13	11.550	11.660	11.410	11.420	10.715	2,308,850
2021-12-10	11.930	11.930	11.510	11.550	10.837	4,742,461
2021-12-09	11.370	12.050	11.330	12.000	11.259	6,278,074
2021-12-08	11.330	11.540	11.240	11.320	10.621	1,570,120
2021-12-07	11.190	11.580	11.190	11.320	10.621	1,731,016
2021-12-06	11.470	11.540	11.110	11.140	10.452	1,676,850
2021-12-03	11.440	11.590	11.360	11.450	10.743	868,400
2021-12-02	11.580	11.600	11.430	11.430	10.724	986,009
2021-12-01	11.870	11.880	11.580	11.650	10.931	1,686,100
2021-11-30	11.600	12.000	11.600	11.800	11.071	2,642,844
2021-11-29	11.840	11.880	11.500	11.530	10.818	3,128,834
2021-11-26	12.040	12.210	11.850	11.970	11.231	1,305,066
2021-11-25	11.980	12.020	11.810	11.970	11.231	1,951,987
2021-11-24	11.990	12.090	11.740	11.950	11.212	3,696,919
2021-11-23	11.520	12.010	11.370	11.990	11.250	3,715,832
2021-11-22	11.450	11.560	11.200	11.490	10.780	3,046,743
2021-11-19	11.510	11.700	11.400	11.450	10.743	2,927,436
2021-11-18	11.790	11.870	11.560	11.590	10.874	3,262,689
2021-11-17	11.590	12.050	11.500	11.710	10.987	4,066,456
2021-11-16	11.300	12.300	11.300	11.780	11.053	8,252,696
2021-11-15	10.890	11.370	10.750	11.220	10.527	5,114,095
2021-11-12	10.730	10.950	10.630	10.890	10.217	2,284,672
2021-11-11	10.390	10.790	10.350	10.720	10.058	2,127,366
2021-11-10	10.310	10.410	10.260	10.390	9.748	602,402
2021-11-09	10.250	10.400	10.230	10.320	9.683	711,450
2021-11-08	10.250	10.250	10.050	10.220	9.589	513,900
2021-11-05	10.300	10.400	10.180	10.200	9.570	660,600

← NewerPage 20 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.