UE Furniture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	10.980	11.230	10.960	11.180	11.180	2,907,550
2025-10-20	11.110	11.300	10.950	11.000	11.000	4,109,000
2025-10-17	11.200	11.360	11.100	11.110	11.110	4,255,600
2025-10-16	11.220	11.300	11.150	11.200	11.200	2,795,500
2025-10-15	11.200	11.300	11.080	11.260	11.260	4,447,450
2025-10-14	11.030	11.290	11.000	11.160	11.160	5,599,092
2025-10-13	10.900	11.000	10.510	11.000	11.000	4,755,429
2025-10-10	10.720	11.090	10.690	11.060	11.060	6,224,923
2025-10-09	10.820	10.850	10.580	10.700	10.700	5,036,215
2025-09-30	10.890	10.920	10.760	10.810	10.810	2,338,300
2025-09-29	10.810	10.930	10.610	10.840	10.840	3,105,104
2025-09-26	10.650	10.920	10.600	10.820	10.820	4,438,450
2025-09-25	11.030	11.090	10.730	10.760	10.760	5,376,050
2025-09-24	10.940	11.090	10.900	11.030	11.030	3,362,254
2025-09-23	11.150	11.150	10.700	11.000	11.000	6,669,200
2025-09-22	11.370	11.460	11.060	11.090	11.090	5,346,700
2025-09-19	11.320	11.420	11.190	11.360	11.360	4,968,250
2025-09-18	11.590	11.640	11.230	11.320	11.320	8,252,750
2025-09-17	11.870	11.990	11.530	11.570	11.570	11,832,780
2025-09-16	11.330	12.000	11.180	11.980	11.980	15,693,740
2025-09-15	11.260	11.390	11.150	11.380	11.380	4,832,940
2025-09-12	11.280	11.450	11.250	11.260	11.260	4,296,000
2025-09-11	11.390	11.390	11.110	11.310	11.310	5,400,300
2025-09-10	11.300	11.400	11.220	11.400	11.400	6,833,200
2025-09-09	11.430	11.440	11.250	11.380	11.380	5,662,690
2025-09-08	11.230	11.500	11.230	11.370	11.370	7,740,700
2025-09-05	11.050	11.260	10.930	11.200	11.200	6,763,090
2025-09-04	10.820	11.080	10.740	11.080	11.080	7,473,600
2025-09-03	11.030	11.120	10.790	10.820	10.820	4,337,860
2025-09-02	10.970	11.150	10.800	11.030	11.030	7,372,969
2025-09-01	10.860	10.980	10.820	10.950	10.950	6,186,718
2025-08-29	11.010	11.040	10.890	10.900	10.900	5,693,646
2025-08-28	11.110	11.200	10.630	11.030	11.030	9,083,119
2025-08-27	11.400	11.720	11.100	11.120	11.120	11,914,033
2025-08-26	11.470	11.560	11.300	11.400	11.400	8,200,450
2025-08-25	11.470	11.520	11.330	11.500	11.500	6,448,060
2025-08-22	11.530	11.630	11.430	11.470	11.470	5,098,000
2025-08-21	11.400	11.720	11.400	11.580	11.580	7,932,200
2025-08-20	11.200	11.430	11.200	11.420	11.420	4,727,200
2025-08-19	11.340	11.340	11.170	11.240	11.240	4,890,000
2025-08-18	11.170	11.400	11.090	11.360	11.360	7,020,200
2025-08-15	11.060	11.180	11.050	11.080	11.080	4,165,050
2025-08-14	11.180	11.250	11.070	11.070	11.070	4,592,700
2025-08-13	11.250	11.280	11.110	11.180	11.180	4,543,946
2025-08-12	11.200	11.330	11.160	11.220	11.220	4,296,110
2025-08-11	11.090	11.380	11.070	11.290	11.290	7,559,700
2025-08-08	11.010	11.130	10.920	11.120	11.120	3,917,200
2025-08-07	11.010	11.170	10.960	10.960	10.960	5,347,350
2025-08-06	10.920	10.990	10.880	10.970	10.970	3,064,200
2025-08-05	10.860	10.950	10.810	10.940	10.940	3,554,800
2025-08-04	10.600	10.810	10.560	10.790	10.790	3,747,745
2025-08-01	10.580	10.780	10.580	10.690	10.690	3,956,600
2025-07-31	10.860	10.890	10.520	10.570	10.570	4,949,900
2025-07-30	10.870	10.900	10.750	10.880	10.880	3,890,350
2025-07-29	11.030	11.070	10.820	10.880	10.880	4,135,750
2025-07-28	11.090	11.160	10.970	11.020	11.020	4,179,750
2025-07-25	10.920	11.070	10.880	11.060	11.060	4,895,450
2025-07-24	10.770	10.940	10.770	10.900	10.900	4,574,600
2025-07-23	10.870	10.910	10.760	10.770	10.770	5,101,200
2025-07-22	10.880	10.900	10.750	10.870	10.870	3,758,250

← NewerPage 5 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.