Fujian Guanfu Modern Household Wares Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 2.870 | 2.880 | 2.840 | 2.880 | 2.880 | 13,119,200 |
| 2023-10-31 | 2.890 | 2.930 | 2.860 | 2.870 | 2.870 | 16,586,803 |
| 2023-10-30 | 2.840 | 2.900 | 2.820 | 2.880 | 2.880 | 16,340,379 |
| 2023-10-27 | 2.860 | 2.880 | 2.750 | 2.870 | 2.870 | 26,605,303 |
| 2023-10-26 | 2.900 | 2.900 | 2.850 | 2.890 | 2.890 | 13,847,448 |
| 2023-10-25 | 2.900 | 2.930 | 2.890 | 2.910 | 2.910 | 10,508,900 |
| 2023-10-24 | 2.900 | 2.900 | 2.870 | 2.900 | 2.900 | 12,919,024 |
| 2023-10-23 | 2.940 | 2.940 | 2.870 | 2.880 | 2.880 | 22,536,976 |
| 2023-10-20 | 2.940 | 2.970 | 2.930 | 2.930 | 2.930 | 7,000,336 |
| 2023-10-19 | 2.960 | 2.990 | 2.910 | 2.940 | 2.940 | 12,311,400 |
| 2023-10-18 | 3.020 | 3.030 | 2.970 | 2.970 | 2.970 | 12,159,400 |
| 2023-10-17 | 3.050 | 3.050 | 3.010 | 3.030 | 3.030 | 9,852,400 |
| 2023-10-16 | 3.060 | 3.080 | 3.030 | 3.050 | 3.050 | 10,344,100 |
| 2023-10-13 | 3.070 | 3.120 | 3.050 | 3.050 | 3.050 | 14,499,000 |
| 2023-10-12 | 3.040 | 3.160 | 3.040 | 3.090 | 3.090 | 24,434,400 |
| 2023-10-11 | 3.050 | 3.090 | 3.030 | 3.040 | 3.040 | 13,870,307 |
| 2023-10-10 | 3.050 | 3.060 | 3.020 | 3.050 | 3.050 | 10,508,806 |
| 2023-10-09 | 3.060 | 3.070 | 3.030 | 3.040 | 3.040 | 9,870,707 |
| 2023-09-28 | 3.050 | 3.080 | 3.040 | 3.070 | 3.070 | 11,646,700 |
| 2023-09-27 | 3.040 | 3.090 | 3.030 | 3.060 | 3.060 | 13,842,503 |
| 2023-09-26 | 3.110 | 3.110 | 3.040 | 3.040 | 3.040 | 19,834,200 |
| 2023-09-25 | 3.090 | 3.190 | 3.080 | 3.110 | 3.110 | 20,161,800 |
| 2023-09-22 | 3.100 | 3.180 | 3.060 | 3.130 | 3.130 | 23,528,900 |
| 2023-09-21 | 3.120 | 3.130 | 3.090 | 3.110 | 3.110 | 17,862,400 |
| 2023-09-20 | 3.160 | 3.170 | 3.100 | 3.140 | 3.140 | 25,120,300 |
| 2023-09-19 | 3.200 | 3.280 | 3.130 | 3.170 | 3.170 | 45,676,807 |
| 2023-09-18 | 3.290 | 3.290 | 3.160 | 3.210 | 3.210 | 64,406,536 |
| 2023-09-15 | 3.000 | 3.290 | 2.980 | 3.290 | 3.290 | 74,406,613 |
| 2023-09-14 | 3.000 | 3.000 | 2.980 | 2.990 | 2.990 | 14,579,106 |
| 2023-09-13 | 3.010 | 3.040 | 2.980 | 3.000 | 3.000 | 9,352,700 |
| 2023-09-12 | 2.990 | 3.060 | 2.980 | 3.020 | 3.020 | 12,848,703 |
| 2023-09-11 | 3.010 | 3.010 | 2.980 | 2.990 | 2.990 | 8,465,200 |
| 2023-09-08 | 3.030 | 3.040 | 2.990 | 3.000 | 3.000 | 9,522,900 |
| 2023-09-07 | 3.020 | 3.040 | 3.000 | 3.040 | 3.040 | 8,844,400 |
| 2023-09-06 | 3.000 | 3.030 | 2.990 | 3.020 | 3.020 | 6,227,400 |
| 2023-09-05 | 3.030 | 3.040 | 3.000 | 3.010 | 3.010 | 7,315,800 |
| 2023-09-04 | 3.010 | 3.040 | 2.990 | 3.030 | 3.030 | 9,173,909 |
| 2023-09-01 | 3.030 | 3.030 | 2.990 | 3.010 | 3.010 | 5,770,600 |
| 2023-08-31 | 3.030 | 3.040 | 2.990 | 3.020 | 3.020 | 11,434,372 |
| 2023-08-30 | 3.040 | 3.060 | 3.030 | 3.030 | 3.030 | 8,074,609 |
| 2023-08-29 | 2.980 | 3.060 | 2.970 | 3.040 | 3.040 | 15,835,603 |
| 2023-08-28 | 3.100 | 3.110 | 2.980 | 2.990 | 2.990 | 18,461,600 |
| 2023-08-25 | 2.950 | 3.080 | 2.930 | 3.010 | 3.010 | 19,622,612 |
| 2023-08-24 | 2.980 | 3.030 | 2.950 | 2.960 | 2.960 | 16,257,006 |
| 2023-08-23 | 3.100 | 3.100 | 2.970 | 2.990 | 2.990 | 20,677,806 |
| 2023-08-22 | 3.140 | 3.150 | 3.040 | 3.100 | 3.100 | 18,771,406 |
| 2023-08-21 | 3.150 | 3.190 | 3.130 | 3.150 | 3.150 | 10,477,503 |
| 2023-08-18 | 3.200 | 3.210 | 3.160 | 3.160 | 3.160 | 7,624,500 |
| 2023-08-17 | 3.180 | 3.200 | 3.170 | 3.200 | 3.200 | 6,616,009 |
| 2023-08-16 | 3.230 | 3.240 | 3.180 | 3.190 | 3.190 | 7,246,200 |
| 2023-08-15 | 3.210 | 3.240 | 3.190 | 3.220 | 3.220 | 7,787,200 |
| 2023-08-14 | 3.200 | 3.210 | 3.170 | 3.200 | 3.200 | 8,191,900 |
| 2023-08-11 | 3.280 | 3.280 | 3.210 | 3.220 | 3.220 | 9,083,800 |
| 2023-08-10 | 3.260 | 3.280 | 3.230 | 3.270 | 3.270 | 10,037,409 |
| 2023-08-09 | 3.210 | 3.270 | 3.210 | 3.250 | 3.250 | 9,819,503 |
| 2023-08-08 | 3.220 | 3.230 | 3.200 | 3.210 | 3.210 | 5,691,106 |
| 2023-08-07 | 3.240 | 3.250 | 3.210 | 3.220 | 3.220 | 7,551,000 |
| 2023-08-04 | 3.260 | 3.270 | 3.230 | 3.240 | 3.240 | 10,700,500 |
| 2023-08-03 | 3.240 | 3.280 | 3.230 | 3.260 | 3.260 | 6,982,000 |
| 2023-08-02 | 3.290 | 3.290 | 3.240 | 3.250 | 3.250 | 7,758,600 |
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.