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
2024-04-30	2.580	2.660	2.570	2.640	2.640	33,628,130
2024-04-29	2.600	2.640	2.540	2.610	2.610	35,028,042
2024-04-26	2.530	2.560	2.500	2.520	2.520	25,638,206
2024-04-25	2.550	2.590	2.520	2.560	2.560	19,354,700
2024-04-24	2.540	2.560	2.500	2.550	2.550	22,079,600
2024-04-23	2.600	2.650	2.520	2.530	2.530	35,482,220
2024-04-22	2.710	2.750	2.550	2.560	2.560	94,569,826
2024-04-19	2.400	2.740	2.370	2.720	2.720	122,074,629
2024-04-18	2.550	2.560	2.450	2.490	2.490	33,633,720
2024-04-17	2.490	2.590	2.490	2.570	2.570	30,797,420
2024-04-16	2.580	2.640	2.440	2.480	2.480	47,303,643
2024-04-15	2.730	2.770	2.580	2.600	2.600	99,788,836
2024-04-12	2.560	2.820	2.510	2.820	2.820	90,390,509
2024-04-11	2.490	2.660	2.450	2.560	2.560	44,501,953
2024-04-10	2.500	2.600	2.460	2.530	2.530	37,200,690
2024-04-09	2.510	2.530	2.460	2.500	2.500	37,540,006
2024-04-08	2.480	2.690	2.460	2.580	2.580	75,148,795
2024-04-03	2.600	2.670	2.480	2.500	2.500	86,394,321
2024-04-02	2.350	2.520	2.350	2.520	2.520	30,224,838
2024-04-01	2.250	2.290	2.250	2.290	2.290	12,582,612
2024-03-29	2.230	2.250	2.220	2.250	2.250	4,239,600
2024-03-28	2.200	2.250	2.180	2.230	2.230	13,090,403
2024-03-27	2.250	2.260	2.200	2.200	2.200	12,399,600
2024-03-26	2.230	2.270	2.200	2.250	2.250	16,079,700
2024-03-25	2.320	2.320	2.230	2.250	2.250	15,473,606
2024-03-22	2.370	2.370	2.320	2.330	2.330	15,496,933
2024-03-21	2.370	2.400	2.350	2.370	2.370	16,753,483
2024-03-20	2.350	2.370	2.330	2.370	2.370	13,788,903
2024-03-19	2.390	2.390	2.330	2.340	2.340	18,240,955
2024-03-18	2.390	2.400	2.330	2.390	2.390	25,349,000
2024-03-15	2.310	2.380	2.310	2.370	2.370	26,996,903
2024-03-14	2.300	2.450	2.290	2.340	2.340	39,244,812
2024-03-13	2.310	2.320	2.260	2.280	2.280	12,755,200
2024-03-12	2.260	2.320	2.260	2.310	2.310	19,998,912
2024-03-11	2.240	2.260	2.220	2.260	2.260	12,533,805
2024-03-08	2.280	2.290	2.220	2.240	2.240	20,067,300
2024-03-07	2.220	2.370	2.210	2.290	2.290	37,450,500
2024-03-06	2.200	2.240	2.180	2.210	2.210	12,675,903
2024-03-05	2.250	2.260	2.200	2.220	2.220	15,057,403
2024-03-04	2.290	2.300	2.240	2.260	2.260	13,461,300
2024-03-01	2.280	2.320	2.260	2.280	2.280	12,906,603
2024-02-29	2.210	2.290	2.210	2.290	2.290	19,920,100
2024-02-28	2.330	2.450	2.230	2.240	2.240	35,064,600
2024-02-27	2.290	2.340	2.270	2.330	2.330	15,358,300
2024-02-26	2.270	2.340	2.250	2.290	2.290	21,484,309
2024-02-23	2.250	2.270	2.230	2.270	2.270	18,069,200
2024-02-22	2.230	2.280	2.220	2.250	2.250	14,694,606
2024-02-21	2.190	2.270	2.170	2.230	2.230	22,006,609
2024-02-20	2.190	2.210	2.150	2.210	2.210	16,027,356
2024-02-19	2.160	2.210	2.130	2.190	2.190	25,941,560
2024-02-08	1.980	2.140	1.930	2.130	2.130	34,277,763
2024-02-07	2.030	2.050	1.930	1.960	1.960	33,445,700
2024-02-06	1.930	2.090	1.880	2.050	2.050	28,989,509
2024-02-05	2.090	2.100	1.920	1.930	1.930	30,417,400
2024-02-02	2.210	2.250	2.040	2.100	2.100	25,684,900
2024-02-01	2.230	2.280	2.190	2.220	2.220	12,999,928
2024-01-31	2.310	2.340	2.230	2.240	2.240	14,941,918
2024-01-30	2.370	2.410	2.330	2.330	2.330	11,293,300
2024-01-29	2.490	2.500	2.380	2.390	2.390	15,448,403
2024-01-26	2.440	2.530	2.430	2.480	2.480	19,653,900

← NewerPage 11 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.