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
2024-01-25	2.370	2.450	2.350	2.440	2.440	16,484,879
2024-01-24	2.340	2.380	2.280	2.370	2.370	15,350,236
2024-01-23	2.310	2.350	2.270	2.330	2.330	15,205,744
2024-01-22	2.400	2.420	2.300	2.310	2.310	19,164,706
2024-01-19	2.390	2.450	2.370	2.390	2.390	13,633,495
2024-01-18	2.400	2.420	2.310	2.390	2.390	28,990,404
2024-01-17	2.490	2.500	2.410	2.420	2.420	15,403,600
2024-01-16	2.540	2.550	2.470	2.500	2.500	15,168,662
2024-01-15	2.550	2.580	2.530	2.550	2.550	7,385,337
2024-01-12	2.600	2.630	2.550	2.560	2.560	13,645,403
2024-01-11	2.580	2.630	2.570	2.610	2.610	7,637,003
2024-01-10	2.590	2.620	2.550	2.580	2.580	9,025,103
2024-01-09	2.620	2.630	2.580	2.600	2.600	9,417,003
2024-01-08	2.660	2.660	2.610	2.620	2.620	6,830,300
2024-01-05	2.700	2.710	2.640	2.660	2.660	6,300,200
2024-01-04	2.720	2.730	2.690	2.700	2.700	6,165,600
2024-01-03	2.710	2.750	2.700	2.730	2.730	7,258,400
2024-01-02	2.700	2.740	2.690	2.720	2.720	7,934,400
2023-12-29	2.700	2.720	2.690	2.710	2.710	6,036,300
2023-12-28	2.670	2.710	2.650	2.700	2.700	7,855,800
2023-12-27	2.640	2.690	2.620	2.670	2.670	8,699,000
2023-12-26	2.670	2.720	2.640	2.640	2.640	8,423,600
2023-12-25	2.670	2.680	2.650	2.660	2.660	6,951,100
2023-12-22	2.730	2.730	2.630	2.670	2.670	13,149,900
2023-12-21	2.730	2.740	2.700	2.730	2.730	11,261,806
2023-12-20	2.770	2.790	2.720	2.730	2.730	8,514,213
2023-12-19	2.770	2.790	2.750	2.770	2.770	10,980,300
2023-12-18	2.810	2.810	2.770	2.770	2.770	9,108,707
2023-12-15	2.820	2.840	2.810	2.810	2.810	10,803,300
2023-12-14	2.860	2.880	2.820	2.820	2.820	12,066,600
2023-12-13	2.860	2.900	2.850	2.850	2.850	16,715,900
2023-12-12	2.850	2.870	2.840	2.860	2.860	9,093,706
2023-12-11	2.850	2.870	2.820	2.860	2.860	12,565,100
2023-12-08	2.890	2.900	2.850	2.860	2.860	17,281,756
2023-12-07	2.910	2.920	2.890	2.900	2.900	17,000,500
2023-12-06	2.940	2.970	2.910	2.910	2.910	23,180,000
2023-12-05	2.960	3.020	2.940	2.960	2.960	42,756,600
2023-12-04	2.900	3.170	2.890	3.030	3.030	68,148,800
2023-12-01	2.900	2.910	2.880	2.900	2.900	7,879,300
2023-11-30	2.900	2.920	2.880	2.890	2.890	11,129,300
2023-11-29	2.930	2.980	2.900	2.910	2.910	16,991,000
2023-11-28	2.900	2.940	2.880	2.930	2.930	14,379,400
2023-11-27	2.910	2.940	2.890	2.910	2.910	16,831,100
2023-11-24	2.890	2.930	2.880	2.900	2.900	9,861,200
2023-11-23	2.860	2.910	2.860	2.900	2.900	9,571,200
2023-11-22	2.900	2.910	2.870	2.870	2.870	8,174,100
2023-11-21	2.920	2.940	2.900	2.900	2.900	11,041,054
2023-11-20	2.880	2.940	2.870	2.920	2.920	17,377,303
2023-11-17	2.860	2.880	2.850	2.880	2.880	8,235,003
2023-11-16	2.900	2.910	2.870	2.870	2.870	11,199,700
2023-11-15	2.900	2.920	2.890	2.910	2.910	10,617,806
2023-11-14	2.900	2.910	2.880	2.890	2.890	6,979,706
2023-11-13	2.910	2.920	2.880	2.900	2.900	12,249,700
2023-11-10	2.870	2.920	2.860	2.920	2.920	9,920,783
2023-11-09	2.910	2.930	2.880	2.890	2.890	15,658,100
2023-11-08	2.860	3.040	2.860	2.940	2.940	32,975,200
2023-11-07	2.880	2.890	2.850	2.860	2.860	12,058,003
2023-11-06	2.860	2.890	2.860	2.880	2.880	18,117,600
2023-11-03	2.850	2.880	2.850	2.860	2.860	10,891,600
2023-11-02	2.880	2.900	2.850	2.870	2.870	14,331,103

← NewerPage 12 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.