UE Furniture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	11.010	11.180	10.910	11.100	11.100	3,754,400
2026-04-17	11.250	11.290	10.770	11.000	11.000	7,220,900
2026-04-16	11.150	11.320	11.150	11.210	11.210	3,788,410
2026-04-15	11.040	11.220	10.960	11.140	11.140	5,546,299
2026-04-14	11.070	11.070	10.780	10.960	10.960	4,594,200
2026-04-13	10.650	10.990	10.410	10.940	10.940	10,339,600
2026-04-10	10.460	10.670	10.410	10.610	10.610	2,792,015
2026-04-09	10.420	10.640	10.370	10.410	10.410	3,965,115
2026-04-08	10.370	10.510	10.340	10.470	10.470	3,442,900
2026-04-07	10.060	10.280	9.970	10.210	10.210	3,082,715
2026-04-03	10.140	10.260	10.020	10.070	10.070	3,013,500
2026-04-02	10.340	10.440	10.110	10.180	10.180	2,774,900
2026-04-01	10.450	10.580	10.310	10.400	10.400	4,983,778
2026-03-31	10.400	10.550	10.260	10.260	10.260	2,452,400
2026-03-30	10.360	10.410	10.190	10.370	10.370	2,352,100
2026-03-27	10.230	10.410	10.180	10.370	10.370	4,562,500
2026-03-26	10.430	10.530	10.200	10.240	10.240	3,947,100
2026-03-25	10.350	10.590	10.260	10.390	10.390	5,759,700
2026-03-24	9.960	10.500	9.890	10.390	10.390	6,160,145
2026-03-23	10.280	10.290	9.800	9.820	9.820	4,520,816
2026-03-20	10.660	10.750	10.450	10.510	10.510	2,007,017
2026-03-19	10.830	10.950	10.650	10.660	10.660	2,587,100
2026-03-18	10.860	10.950	10.770	10.900	10.900	2,245,550
2026-03-17	11.050	11.090	10.860	10.890	10.890	2,029,500
2026-03-16	10.880	11.030	10.850	11.010	11.010	2,128,750
2026-03-13	10.920	11.170	10.850	10.960	10.960	2,853,750
2026-03-12	11.000	11.000	10.890	10.930	10.930	1,952,950
2026-03-11	11.020	11.040	10.890	10.980	10.980	1,971,103
2026-03-10	10.850	11.040	10.850	11.020	11.020	2,452,700
2026-03-09	10.960	11.040	10.750	10.830	10.830	3,682,622
2026-03-06	10.790	11.080	10.780	11.060	11.060	2,823,500
2026-03-05	10.850	10.940	10.760	10.830	10.830	2,835,100
2026-03-04	10.940	10.980	10.650	10.720	10.720	4,930,422
2026-03-03	11.210	11.330	11.020	11.030	11.030	3,442,900
2026-03-02	11.630	11.660	11.040	11.210	11.210	7,734,400
2026-02-27	11.810	11.830	11.700	11.740	11.740	3,059,700
2026-02-26	11.910	11.910	11.740	11.810	11.810	3,284,700
2026-02-25	11.960	12.040	11.840	11.840	11.840	4,401,700
2026-02-24	11.820	11.960	11.770	11.920	11.920	3,644,850
2026-02-13	11.800	11.900	11.690	11.710	11.710	3,112,100
2026-02-12	11.910	11.920	11.790	11.820	11.820	4,014,200
2026-02-11	11.840	11.950	11.750	11.900	11.900	4,594,850
2026-02-10	11.850	11.920	11.800	11.810	11.810	2,535,300
2026-02-09	11.920	12.090	11.790	11.870	11.870	4,885,000
2026-02-06	11.840	12.000	11.790	11.870	11.870	4,201,100
2026-02-05	11.820	11.980	11.740	11.850	11.850	2,727,900
2026-02-04	11.620	11.870	11.560	11.820	11.820	4,755,600
2026-02-03	11.830	11.880	11.520	11.620	11.620	3,562,236
2026-02-02	11.940	12.010	11.610	11.630	11.630	4,370,200
2026-01-30	11.920	12.080	11.780	11.980	11.980	4,567,500
2026-01-29	11.880	12.110	11.850	11.990	11.990	3,964,431
2026-01-28	11.860	11.980	11.790	11.870	11.870	2,938,650
2026-01-27	11.930	11.960	11.770	11.860	11.860	4,997,600
2026-01-26	12.150	12.210	11.870	11.940	11.940	4,089,450
2026-01-23	12.150	12.190	12.020	12.120	12.120	3,629,600
2026-01-22	11.950	12.250	11.850	12.170	12.170	5,239,200
2026-01-21	11.880	11.950	11.790	11.950	11.950	4,193,667
2026-01-20	12.000	12.010	11.800	11.880	11.880	4,455,550
2026-01-19	11.650	11.910	11.600	11.900	11.900	4,942,250
2026-01-16	11.900	11.930	11.630	11.640	11.640	5,048,917

← NewerPage 3 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.