UE Furniture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	11.320	11.660	11.290	11.490	11.490	3,640,100
2024-10-23	11.370	11.510	11.200	11.330	11.330	4,504,100
2024-10-22	11.450	11.750	11.330	11.400	11.400	5,317,408
2024-10-21	11.820	11.900	11.400	11.500	11.500	5,196,100
2024-10-18	11.720	11.980	11.700	11.820	11.820	3,398,100
2024-10-17	11.790	12.230	11.780	11.820	11.820	3,470,800
2024-10-16	11.660	12.040	11.660	11.790	11.790	2,649,400
2024-10-15	12.110	12.400	11.820	11.860	11.860	3,732,100
2024-10-14	11.670	12.200	11.370	12.120	12.120	4,337,550
2024-10-11	12.060	12.170	11.610	11.680	11.680	3,697,300
2024-10-10	11.880	12.750	11.880	12.090	12.090	8,041,887
2024-10-09	11.910	12.630	11.390	11.970	11.970	9,251,520
2024-10-08	12.750	12.760	11.640	12.070	12.070	9,945,698
2024-09-30	11.070	11.800	10.630	11.610	11.610	9,621,040
2024-09-27	10.490	10.870	10.220	10.800	10.800	4,911,600
2024-09-26	9.790	10.490	9.710	10.490	10.490	6,117,350
2024-09-25	9.790	10.090	9.710	9.820	9.820	3,930,548
2024-09-24	9.560	9.750	9.340	9.730	9.730	3,456,737
2024-09-23	9.600	9.720	9.480	9.490	9.490	1,356,300
2024-09-20	9.840	9.840	9.540	9.610	9.610	1,649,560
2024-09-19	9.700	10.010	9.680	9.840	9.840	2,432,672
2024-09-18	9.600	9.650	9.380	9.580	9.580	1,477,277
2024-09-13	9.640	9.880	9.540	9.600	9.600	2,464,120
2024-09-12	9.600	10.120	9.470	9.640	9.640	3,097,494
2024-09-11	9.360	9.550	9.360	9.500	9.500	1,398,400
2024-09-10	9.390	9.460	9.210	9.450	9.450	1,760,500
2024-09-09	9.460	9.630	9.340	9.510	9.510	1,926,972
2024-09-06	9.870	9.910	9.460	9.510	9.510	2,389,000
2024-09-05	9.610	9.900	9.600	9.870	9.870	2,768,900
2024-09-04	9.500	9.660	9.430	9.580	9.580	2,465,000
2024-09-03	9.290	9.590	9.280	9.580	9.580	3,072,214
2024-09-02	9.420	9.520	9.310	9.340	9.340	2,387,400
2024-08-30	9.330	9.590	9.260	9.420	9.420	4,020,657
2024-08-29	9.100	9.400	9.040	9.320	9.320	3,673,920
2024-08-28	9.330	9.330	9.020	9.100	9.100	5,333,400
2024-08-27	9.170	9.620	9.130	9.330	9.330	9,172,009
2024-08-26	8.770	9.020	8.630	8.950	8.950	1,782,900
2024-08-23	8.730	8.800	8.630	8.760	8.760	1,241,600
2024-08-22	8.830	8.920	8.740	8.760	8.760	1,544,309
2024-08-21	8.900	9.050	8.730	8.880	8.880	2,865,166
2024-08-20	9.110	9.210	8.920	9.010	9.010	1,984,100
2024-08-19	9.230	9.310	9.110	9.140	9.140	1,425,200
2024-08-16	9.150	9.310	9.120	9.280	9.280	1,642,501
2024-08-15	8.970	9.160	8.940	9.130	9.130	1,535,600
2024-08-14	9.050	9.070	8.960	9.040	9.040	891,800
2024-08-13	9.040	9.090	8.910	9.030	9.030	1,349,250
2024-08-12	9.090	9.170	8.910	9.080	9.080	1,642,100
2024-08-09	9.070	9.190	9.010	9.040	9.040	1,652,100
2024-08-08	8.940	9.110	8.760	9.040	9.040	2,635,000
2024-08-07	8.960	9.100	8.860	9.050	9.050	2,206,700
2024-08-06	8.950	9.080	8.820	8.960	8.960	2,545,578
2024-08-05	8.370	9.450	8.370	8.830	8.830	3,484,900
2024-08-02	9.480	9.500	9.210	9.300	9.300	2,277,250
2024-08-01	9.790	9.790	9.400	9.510	9.510	2,505,350
2024-07-31	9.110	9.700	9.110	9.660	9.660	3,161,731
2024-07-30	9.090	9.260	8.950	9.130	9.130	2,458,100
2024-07-29	9.170	9.210	8.910	9.050	9.050	2,306,500
2024-07-26	8.950	9.210	8.930	9.180	9.180	3,016,437
2024-07-25	9.130	9.150	8.880	8.900	8.900	3,477,500
2024-07-24	9.600	9.630	9.090	9.140	9.140	4,741,400

← NewerPage 9 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.