UE Furniture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	11.620	11.960	11.600	11.820	11.820	8,297,400
2026-01-14	11.630	11.800	11.480	11.650	11.650	9,875,454
2026-01-13	11.460	11.640	11.410	11.630	11.630	6,540,350
2026-01-12	11.470	11.550	11.370	11.500	11.500	6,398,700
2026-01-09	11.600	11.610	11.400	11.500	11.500	6,912,650
2026-01-08	11.800	11.800	11.570	11.600	11.600	7,401,913
2026-01-07	11.870	11.890	11.710	11.850	11.850	5,259,700
2026-01-06	11.830	12.040	11.780	11.860	11.860	5,642,070
2026-01-05	11.980	11.980	11.770	11.830	11.830	4,589,130
2025-12-31	11.730	12.080	11.730	11.870	11.870	4,264,600
2025-12-30	11.950	11.980	11.730	11.810	11.810	4,922,754
2025-12-29	12.200	12.210	11.610	11.950	11.950	8,143,807
2025-12-26	12.380	12.400	12.200	12.230	12.230	4,024,500
2025-12-25	12.400	12.530	12.310	12.370	12.370	5,216,500
2025-12-24	12.260	12.410	12.150	12.390	12.390	3,850,700
2025-12-23	12.270	12.420	12.170	12.290	12.290	5,003,510
2025-12-22	12.360	12.440	12.220	12.270	12.270	3,830,350
2025-12-19	12.000	12.480	11.920	12.350	12.350	5,808,080
2025-12-18	11.930	12.110	11.860	12.000	12.000	6,033,150
2025-12-17	11.690	11.960	11.470	11.930	11.930	6,330,500
2025-12-16	11.990	12.010	11.660	11.680	11.680	4,321,983
2025-12-15	11.900	12.000	11.780	11.890	11.890	5,023,700
2025-12-12	12.130	12.230	11.950	11.980	11.980	5,121,350
2025-12-11	12.220	12.420	12.030	12.090	12.090	7,103,950
2025-12-10	12.270	12.470	12.010	12.250	12.250	8,754,250
2025-12-09	12.650	12.690	12.230	12.260	12.260	9,176,937
2025-12-08	12.650	12.750	12.480	12.730	12.730	8,925,450
2025-12-05	12.730	12.780	12.430	12.650	12.650	9,276,700
2025-12-04	12.990	13.050	12.660	12.670	12.670	12,738,500
2025-12-03	12.380	13.250	12.320	13.090	13.090	25,753,175
2025-12-02	12.460	12.550	12.240	12.380	12.380	7,676,500
2025-12-01	12.380	12.650	12.250	12.460	12.460	11,165,045
2025-11-28	12.410	12.500	12.160	12.380	12.380	10,124,950
2025-11-27	12.040	12.620	12.040	12.450	12.450	17,583,337
2025-11-26	11.930	12.550	11.890	12.170	12.170	19,478,100
2025-11-25	11.830	12.060	11.810	11.990	11.990	11,141,450
2025-11-24	12.040	12.210	11.450	11.920	11.920	17,819,800
2025-11-21	12.200	12.380	11.910	11.990	11.990	16,873,699
2025-11-20	12.330	12.600	12.120	12.300	12.300	26,700,856
2025-11-19	11.640	12.840	11.640	12.330	12.330	34,097,504
2025-11-18	11.830	11.880	11.600	11.670	11.670	4,123,900
2025-11-17	12.080	12.110	11.680	11.800	11.800	7,131,850
2025-11-14	11.990	12.180	11.940	12.070	12.070	6,725,118
2025-11-13	11.900	12.030	11.850	11.970	11.970	3,816,950
2025-11-12	11.880	11.980	11.770	11.970	11.970	3,979,800
2025-11-11	11.760	12.040	11.680	11.920	11.920	5,615,450
2025-11-10	11.750	11.900	11.630	11.760	11.760	4,163,450
2025-11-07	11.650	11.920	11.610	11.750	11.750	5,620,599
2025-11-06	11.780	11.780	11.570	11.650	11.650	5,733,450
2025-11-05	11.830	11.860	11.670	11.800	11.800	7,034,400
2025-11-04	11.600	12.080	11.600	11.870	11.870	14,692,400
2025-11-03	11.480	11.910	11.370	11.610	11.610	11,518,846
2025-10-31	11.320	11.510	11.270	11.480	11.480	7,045,750
2025-10-30	11.100	11.470	11.050	11.320	11.320	7,717,850
2025-10-29	11.160	11.170	10.850	11.100	11.100	6,916,300
2025-10-28	11.280	11.440	11.010	11.160	11.160	7,934,980
2025-10-27	11.400	11.600	11.320	11.490	11.490	5,501,500
2025-10-24	11.450	11.450	11.280	11.350	11.350	3,272,450
2025-10-23	11.270	11.410	11.200	11.410	11.410	3,904,753
2025-10-22	11.200	11.340	11.120	11.280	11.280	2,925,500

← NewerPage 4 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.