UE Furniture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	9.920	9.930	9.770	9.840	9.840	3,881,250
2025-04-21	9.570	9.960	9.430	9.930	9.930	6,700,350
2025-04-18	9.690	9.730	9.400	9.570	9.570	5,272,800
2025-04-17	9.410	9.750	9.410	9.690	9.690	5,590,550
2025-04-16	9.650	9.750	9.380	9.540	9.540	5,650,350
2025-04-15	9.700	9.840	9.680	9.770	9.770	6,416,413
2025-04-14	9.640	9.870	9.640	9.820	9.820	13,121,926
2025-04-11	9.890	9.980	9.400	9.590	9.590	19,768,109
2025-04-10	9.880	9.890	9.710	9.890	9.890	9,287,681
2025-04-09	8.720	9.020	8.260	8.990	8.990	13,715,928
2025-04-08	9.290	9.400	8.640	8.720	8.720	15,339,947
2025-04-07	9.710	9.830	9.600	9.600	9.600	3,669,000
2025-04-03	11.310	11.440	10.670	10.670	10.670	14,629,300
2025-04-02	11.750	11.990	11.750	11.850	11.850	6,718,309
2025-04-01	11.680	11.900	11.610	11.820	11.820	6,119,400
2025-03-31	11.950	12.040	11.600	11.640	11.640	6,771,000
2025-03-28	11.970	12.240	11.910	12.050	12.050	6,866,050
2025-03-27	11.950	12.100	11.800	11.970	11.970	3,087,450
2025-03-26	11.850	12.040	11.820	11.990	11.990	2,494,700
2025-03-25	11.920	12.000	11.730	11.870	11.870	3,694,800
2025-03-24	12.000	12.210	11.820	11.990	11.990	5,266,000
2025-03-21	12.090	12.190	11.910	12.000	12.000	3,532,700
2025-03-20	12.400	12.400	12.080	12.130	12.130	5,082,400
2025-03-19	12.390	12.490	12.180	12.350	12.350	4,421,768
2025-03-18	12.060	12.450	11.960	12.390	12.390	9,586,900
2025-03-17	12.260	12.270	12.050	12.120	12.120	3,754,500
2025-03-14	11.850	12.160	11.820	12.070	12.070	3,698,800
2025-03-13	11.950	11.950	11.700	11.840	11.840	2,627,600
2025-03-12	11.990	12.080	11.920	11.950	11.950	3,452,550
2025-03-11	11.960	11.990	11.750	11.940	11.940	3,814,300
2025-03-10	11.940	12.120	11.820	12.030	12.030	4,776,780
2025-03-07	11.920	11.990	11.770	11.810	11.810	2,669,800
2025-03-06	11.890	11.950	11.700	11.910	11.910	4,358,950
2025-03-05	11.910	11.950	11.750	11.810	11.810	2,951,400
2025-03-04	11.740	11.900	11.650	11.890	11.890	3,578,500
2025-03-03	11.670	11.840	11.590	11.750	11.750	3,959,500
2025-02-28	11.790	11.870	11.620	11.660	11.660	3,548,450
2025-02-27	11.720	11.870	11.630	11.860	11.860	3,645,900
2025-02-26	11.560	11.770	11.560	11.760	11.760	3,361,000
2025-02-25	11.700	11.730	11.560	11.580	11.580	3,455,437
2025-02-24	11.860	11.910	11.650	11.750	11.750	4,886,650
2025-02-21	12.040	12.070	11.810	11.850	11.850	6,050,800
2025-02-20	11.860	12.070	11.800	12.060	12.060	4,062,550
2025-02-19	11.770	11.950	11.690	11.900	11.900	4,864,150
2025-02-18	12.050	12.100	11.750	11.770	11.770	7,612,429
2025-02-17	12.350	12.390	11.810	12.080	12.080	8,574,279
2025-02-14	12.160	12.490	12.160	12.410	12.410	6,030,350
2025-02-13	12.730	12.730	12.290	12.330	12.330	6,721,600
2025-02-12	12.460	12.770	12.310	12.750	12.750	7,671,750
2025-02-11	12.350	12.770	12.280	12.520	12.520	7,571,800
2025-02-10	12.500	12.580	12.200	12.410	12.410	6,853,200
2025-02-07	12.300	12.850	12.230	12.440	12.440	10,602,850
2025-02-06	12.060	12.580	11.930	12.330	12.330	10,475,200
2025-02-05	12.830	12.920	12.060	12.090	12.090	12,617,000
2025-01-27	12.610	13.390	12.610	12.850	12.850	11,529,162
2025-01-24	12.370	12.820	12.370	12.610	12.610	8,537,200
2025-01-23	12.500	12.930	12.410	12.530	12.530	14,494,916
2025-01-22	12.560	12.580	12.110	12.220	12.220	15,406,329
2025-01-21	13.050	13.250	12.550	12.610	12.610	16,606,507
2025-01-20	12.750	13.600	12.750	12.880	12.880	20,859,925

← NewerPage 7 of 21 · 1,215 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.