UE Furniture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	13.270	13.420	12.420	12.750	12.750	26,834,450
2025-01-16	14.700	14.770	13.420	13.540	13.540	40,846,440
2025-01-15	12.250	13.430	12.130	13.430	13.430	17,472,767
2025-01-14	12.060	12.220	11.920	12.210	12.210	11,545,760
2025-01-13	11.550	12.150	11.430	12.000	12.000	7,649,863
2025-01-10	11.900	12.160	11.680	11.700	11.700	7,498,731
2025-01-09	12.100	12.220	11.840	11.850	11.850	6,256,925
2025-01-08	12.080	12.280	11.740	12.170	12.170	11,089,877
2025-01-07	11.620	12.580	11.610	12.070	12.070	15,075,950
2025-01-06	11.300	11.750	10.940	11.610	11.610	5,528,800
2025-01-03	12.050	12.060	11.300	11.370	11.370	5,948,850
2025-01-02	11.830	12.190	11.770	12.000	12.000	7,037,250
2024-12-31	11.950	12.070	11.750	11.890	11.890	3,650,600
2024-12-30	11.700	12.050	11.550	11.890	11.890	3,991,550
2024-12-27	11.770	11.970	11.670	11.840	11.840	2,711,600
2024-12-26	11.270	11.840	11.260	11.680	11.680	2,825,550
2024-12-25	11.540	11.550	11.190	11.320	11.320	2,555,750
2024-12-24	11.430	11.720	11.320	11.540	11.540	3,784,500
2024-12-23	11.680	11.840	11.400	11.480	11.480	4,250,750
2024-12-20	11.910	12.100	11.750	11.760	11.760	3,807,650
2024-12-19	11.690	12.080	11.610	12.070	12.070	3,478,300
2024-12-18	11.650	11.920	11.540	11.770	11.770	3,591,750
2024-12-17	12.240	12.350	11.560	11.640	11.640	6,348,030
2024-12-16	12.410	12.550	12.250	12.340	12.340	5,642,900
2024-12-13	12.310	12.520	12.240	12.350	12.350	6,048,230
2024-12-12	12.000	12.330	11.980	12.320	12.320	4,619,000
2024-12-11	11.840	12.050	11.820	12.000	12.000	3,589,550
2024-12-10	12.100	12.200	11.770	11.830	11.830	4,328,250
2024-12-09	11.650	12.020	11.640	11.780	11.780	3,879,000
2024-12-06	11.640	11.720	11.490	11.670	11.670	2,561,650
2024-12-05	11.630	11.680	11.450	11.630	11.630	2,135,700
2024-12-04	11.940	11.940	11.550	11.590	11.590	3,774,300
2024-12-03	12.020	12.070	11.800	11.990	11.990	3,675,200
2024-12-02	11.780	12.260	11.610	12.020	12.020	6,563,800
2024-11-29	11.540	11.820	11.510	11.700	11.700	3,748,000
2024-11-28	11.690	11.830	11.480	11.500	11.500	2,798,600
2024-11-27	11.590	11.770	11.300	11.750	11.750	3,143,200
2024-11-26	11.450	11.780	11.300	11.590	11.590	2,791,150
2024-11-25	11.210	11.530	11.150	11.440	11.440	3,050,600
2024-11-22	11.670	11.770	11.210	11.210	11.210	2,687,286
2024-11-21	11.550	11.740	11.460	11.660	11.660	3,402,800
2024-11-20	11.390	11.520	11.320	11.480	11.480	3,710,850
2024-11-19	11.410	11.520	11.230	11.390	11.390	3,977,736
2024-11-18	11.580	11.680	11.330	11.480	11.480	3,252,100
2024-11-15	11.580	11.760	11.570	11.600	11.600	2,847,000
2024-11-14	11.780	11.920	11.570	11.630	11.630	4,068,350
2024-11-13	11.700	12.050	11.630	11.900	11.900	3,070,200
2024-11-12	11.810	12.080	11.670	11.780	11.780	4,920,400
2024-11-11	11.740	11.980	11.500	11.810	11.810	4,749,250
2024-11-08	12.260	12.330	11.950	12.050	12.050	4,704,250
2024-11-07	12.030	12.270	11.900	12.270	12.270	4,565,830
2024-11-06	12.450	12.500	11.900	12.000	12.000	6,164,050
2024-11-05	12.550	12.630	12.350	12.530	12.530	4,277,875
2024-11-04	12.470	12.630	12.010	12.500	12.500	4,143,600
2024-11-01	12.460	13.070	12.260	12.410	12.410	7,736,350
2024-10-31	12.750	12.770	12.380	12.420	12.420	4,704,700
2024-10-30	12.400	12.650	12.330	12.620	12.620	5,552,494
2024-10-29	12.570	12.770	12.150	12.370	12.370	7,132,437
2024-10-28	12.290	12.850	12.200	12.650	12.650	13,519,422
2024-10-25	11.480	11.990	11.440	11.850	11.850	5,529,953

← NewerPage 8 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.