Fujian Guanfu Modern Household Wares Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	2.460	2.470	2.420	2.450	2.450	10,761,407
2024-07-26	2.430	2.500	2.430	2.460	2.460	13,841,200
2024-07-25	2.450	2.460	2.400	2.420	2.420	16,421,900
2024-07-24	2.460	2.510	2.440	2.460	2.460	18,129,300
2024-07-23	2.520	2.570	2.470	2.470	2.470	19,661,100
2024-07-22	2.550	2.570	2.500	2.520	2.520	25,363,646
2024-07-19	2.570	2.610	2.470	2.570	2.570	46,766,130
2024-07-18	2.380	2.510	2.360	2.480	2.480	33,427,303
2024-07-17	2.400	2.440	2.390	2.400	2.400	11,379,600
2024-07-16	2.420	2.420	2.380	2.390	2.390	9,667,000
2024-07-15	2.400	2.440	2.370	2.420	2.420	14,595,800
2024-07-12	2.410	2.440	2.400	2.430	2.430	14,617,400
2024-07-11	2.400	2.440	2.360	2.410	2.410	19,633,400
2024-07-10	2.390	2.400	2.350	2.350	2.350	20,674,400
2024-07-09	2.350	2.480	2.330	2.430	2.430	28,359,130
2024-07-08	2.510	2.520	2.340	2.360	2.360	32,838,018
2024-07-05	2.460	2.500	2.420	2.480	2.480	24,788,800
2024-07-04	2.570	2.600	2.450	2.470	2.470	43,494,500
2024-07-03	2.570	2.660	2.540	2.570	2.570	76,592,623
2024-07-02	2.420	2.630	2.420	2.630	2.630	89,653,617
2024-07-01	2.330	2.410	2.300	2.390	2.390	12,609,128
2024-06-28	2.350	2.380	2.320	2.330	2.330	8,805,200
2024-06-27	2.400	2.400	2.340	2.350	2.350	8,641,500
2024-06-26	2.380	2.410	2.350	2.410	2.410	9,755,653
2024-06-25	2.390	2.460	2.350	2.410	2.410	14,128,069
2024-06-24	2.420	2.430	2.340	2.360	2.360	12,342,800
2024-06-21	2.400	2.470	2.390	2.430	2.430	8,801,403
2024-06-20	2.440	2.470	2.400	2.410	2.410	8,183,200
2024-06-19	2.490	2.500	2.440	2.450	2.450	6,447,800
2024-06-18	2.470	2.500	2.460	2.490	2.490	8,865,600
2024-06-17	2.450	2.530	2.420	2.480	2.480	16,122,112
2024-06-14	2.350	2.500	2.340	2.450	2.450	20,797,955
2024-06-13	2.360	2.380	2.330	2.350	2.350	9,894,868
2024-06-12	2.340	2.380	2.340	2.370	2.370	9,105,900
2024-06-11	2.350	2.380	2.330	2.350	2.350	9,626,722
2024-06-07	2.320	2.380	2.310	2.370	2.370	17,593,631
2024-06-06	2.390	2.430	2.300	2.300	2.300	21,848,950
2024-06-05	2.510	2.510	2.380	2.390	2.390	18,907,700
2024-06-04	2.520	2.540	2.480	2.520	2.520	8,805,900
2024-06-03	2.580	2.590	2.500	2.510	2.510	15,097,230
2024-05-31	2.590	2.600	2.580	2.590	2.590	6,899,000
2024-05-30	2.610	2.640	2.570	2.580	2.580	13,216,260
2024-05-29	2.650	2.680	2.610	2.630	2.630	13,598,200
2024-05-28	2.700	2.720	2.650	2.660	2.660	13,079,100
2024-05-27	2.700	2.730	2.600	2.720	2.720	28,478,100
2024-05-24	2.700	2.750	2.660	2.680	2.680	21,850,700
2024-05-23	2.670	2.750	2.650	2.700	2.700	32,543,900
2024-05-22	2.640	2.720	2.630	2.690	2.690	39,034,409
2024-05-21	2.630	2.630	2.560	2.620	2.620	17,172,800
2024-05-20	2.590	2.670	2.590	2.640	2.640	20,736,900
2024-05-17	2.600	2.600	2.550	2.580	2.580	16,433,403
2024-05-16	2.630	2.650	2.590	2.610	2.610	17,232,400
2024-05-15	2.620	2.680	2.610	2.620	2.620	14,099,800
2024-05-14	2.640	2.670	2.610	2.620	2.620	17,907,728
2024-05-13	2.700	2.720	2.610	2.630	2.630	32,134,700
2024-05-10	2.760	2.870	2.730	2.730	2.730	39,650,400
2024-05-09	2.740	2.780	2.730	2.740	2.740	22,836,103
2024-05-08	2.760	2.820	2.720	2.750	2.750	29,563,700
2024-05-07	2.800	2.820	2.710	2.790	2.790	44,080,303
2024-05-06	2.620	2.850	2.600	2.800	2.800	71,998,394

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.