UE Furniture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	10.760	10.910	10.750	10.880	10.880	4,552,950
2025-07-18	10.840	10.860	10.700	10.760	10.760	3,723,800
2025-07-17	10.890	10.930	10.750	10.820	10.820	3,609,500
2025-07-16	10.750	10.940	10.700	10.880	10.880	3,075,400
2025-07-15	10.810	10.890	10.660	10.740	10.740	3,361,900
2025-07-14	10.730	10.850	10.680	10.810	10.810	3,930,200
2025-07-11	10.710	10.780	10.590	10.730	10.730	3,677,300
2025-07-10	10.710	10.770	10.600	10.710	10.710	2,915,050
2025-07-09	10.740	10.850	10.640	10.690	10.690	4,469,100
2025-07-08	10.670	10.730	10.600	10.720	10.720	3,182,700
2025-07-07	10.520	10.700	10.500	10.680	10.680	3,589,300
2025-07-04	10.810	10.860	10.520	10.540	10.540	5,773,734
2025-07-03	10.940	11.070	10.750	10.800	10.800	9,417,600
2025-07-02	10.650	10.700	10.520	10.630	10.630	3,900,300
2025-07-01	10.640	10.820	10.600	10.700	10.700	4,486,300
2025-06-30	10.700	10.720	10.600	10.640	10.640	2,979,300
2025-06-27	10.610	10.720	10.480	10.600	10.600	4,330,900
2025-06-26	10.420	10.620	10.370	10.550	10.550	4,686,050
2025-06-25	10.370	10.460	10.330	10.460	10.460	3,003,633
2025-06-24	10.200	10.360	10.200	10.360	10.360	3,533,800
2025-06-23	9.910	10.210	9.910	10.180	10.180	2,601,600
2025-06-20	10.000	10.150	9.960	10.020	10.020	2,676,600
2025-06-19	10.210	10.250	9.950	10.000	10.000	5,007,200
2025-06-18	10.420	10.430	10.220	10.270	10.270	3,767,000
2025-06-17	10.440	10.480	10.340	10.430	10.430	3,303,000
2025-06-16	10.490	10.620	10.380	10.430	10.430	5,397,600
2025-06-13	10.750	10.790	10.480	10.570	10.570	5,988,000
2025-06-12	10.730	11.020	10.640	10.830	10.830	6,946,700
2025-06-11	10.470	10.890	10.450	10.780	10.780	9,015,833
2025-06-10	10.590	10.780	10.380	10.500	10.500	7,111,000
2025-06-09	10.450	10.620	10.410	10.520	10.520	5,106,600
2025-06-06	10.490	10.610	10.350	10.470	10.470	3,932,300
2025-06-05	10.470	10.490	10.340	10.480	10.480	5,158,800
2025-06-04	10.320	10.450	10.210	10.430	10.430	5,339,200
2025-06-03	9.990	10.380	9.940	10.300	10.300	5,930,100
2025-05-30	10.420	10.420	10.010	10.010	10.010	6,872,200
2025-05-29	10.710	10.780	10.630	10.710	10.710	7,103,500
2025-05-28	10.560	10.720	10.440	10.700	10.700	6,058,200
2025-05-27	10.550	10.590	10.410	10.530	10.530	3,911,000
2025-05-26	10.530	10.640	10.420	10.550	10.550	4,377,400
2025-05-23	10.620	10.790	10.540	10.580	10.580	6,247,200
2025-05-22	10.560	10.750	10.560	10.600	10.600	7,322,450
2025-05-21	10.700	10.740	10.560	10.590	10.590	8,012,150
2025-05-20	10.710	10.790	10.550	10.720	10.720	9,321,800
2025-05-19	10.700	10.770	10.480	10.640	10.640	9,749,543
2025-05-16	10.660	10.850	10.500	10.720	10.720	12,179,900
2025-05-15	10.900	10.980	10.620	10.660	10.660	18,553,600
2025-05-14	11.000	11.110	10.720	10.990	10.990	32,929,382
2025-05-13	12.230	12.230	11.130	11.290	11.290	47,523,152
2025-05-12	10.380	11.120	10.380	11.120	11.120	7,832,850
2025-05-09	10.170	10.300	10.050	10.110	10.110	5,325,500
2025-05-08	10.070	10.380	10.070	10.210	10.210	7,183,990
2025-05-07	10.220	10.480	9.950	9.990	9.990	10,537,839
2025-05-06	9.720	10.000	9.710	9.970	9.970	6,673,500
2025-04-30	9.630	9.820	9.630	9.660	9.660	4,567,800
2025-04-29	9.520	9.850	9.500	9.640	9.640	6,163,950
2025-04-28	9.830	9.870	9.570	9.600	9.600	7,577,726
2025-04-25	9.960	10.070	9.850	9.900	9.900	6,373,260
2025-04-24	9.960	10.140	9.820	9.920	9.920	6,033,554
2025-04-23	9.930	10.490	9.930	10.010	10.010	12,549,332

← NewerPage 6 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.