Fujian Guanfu Modern Household Wares Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 3.320 | 3.330 | 3.260 | 3.280 | 3.280 | 12,774,600 |
| 2023-07-31 | 3.240 | 3.370 | 3.230 | 3.310 | 3.310 | 28,401,100 |
| 2023-07-28 | 3.210 | 3.250 | 3.200 | 3.240 | 3.240 | 10,050,299 |
| 2023-07-27 | 3.190 | 3.250 | 3.180 | 3.220 | 3.220 | 15,833,300 |
| 2023-07-26 | 3.190 | 3.200 | 3.170 | 3.190 | 3.190 | 5,298,500 |
| 2023-07-25 | 3.180 | 3.220 | 3.160 | 3.200 | 3.200 | 9,722,100 |
| 2023-07-24 | 3.160 | 3.170 | 3.150 | 3.170 | 3.170 | 4,310,700 |
| 2023-07-21 | 3.170 | 3.190 | 3.160 | 3.160 | 3.160 | 4,196,206 |
| 2023-07-20 | 3.200 | 3.200 | 3.150 | 3.170 | 3.170 | 9,179,600 |
| 2023-07-19 | 3.180 | 3.210 | 3.170 | 3.200 | 3.200 | 9,675,900 |
| 2023-07-18 | 3.220 | 3.220 | 3.150 | 3.190 | 3.190 | 9,608,200 |
| 2023-07-17 | 3.220 | 3.280 | 3.190 | 3.200 | 3.200 | 12,713,100 |
| 2023-07-14 | 3.220 | 3.340 | 3.210 | 3.230 | 3.230 | 24,649,500 |
| 2023-07-13 | 3.150 | 3.240 | 3.130 | 3.220 | 3.220 | 22,413,900 |
| 2023-07-12 | 3.150 | 3.200 | 3.130 | 3.150 | 3.150 | 11,083,203 |
| 2023-07-11 | 3.150 | 3.170 | 3.140 | 3.160 | 3.160 | 5,964,600 |
| 2023-07-10 | 3.170 | 3.180 | 3.130 | 3.150 | 3.150 | 10,801,600 |
| 2023-07-07 | 3.160 | 3.190 | 3.150 | 3.170 | 3.170 | 9,106,528 |
| 2023-07-06 | 3.200 | 3.200 | 3.150 | 3.160 | 3.160 | 9,752,206 |
| 2023-07-05 | 3.250 | 3.250 | 3.180 | 3.190 | 3.190 | 11,535,600 |
| 2023-07-04 | 3.230 | 3.290 | 3.200 | 3.250 | 3.250 | 14,099,400 |
| 2023-07-03 | 3.220 | 3.260 | 3.210 | 3.240 | 3.240 | 15,164,710 |
| 2023-06-30 | 3.200 | 3.230 | 3.190 | 3.220 | 3.220 | 9,446,800 |
| 2023-06-29 | 3.170 | 3.250 | 3.130 | 3.220 | 3.220 | 28,120,000 |
| 2023-06-28 | 3.250 | 3.260 | 3.150 | 3.180 | 3.180 | 15,757,400 |
| 2023-06-27 | 3.200 | 3.290 | 3.200 | 3.240 | 3.240 | 11,781,100 |
| 2023-06-26 | 3.310 | 3.330 | 3.200 | 3.210 | 3.210 | 15,831,692 |
| 2023-06-21 | 3.370 | 3.370 | 3.300 | 3.310 | 3.310 | 13,644,700 |
| 2023-06-20 | 3.350 | 3.420 | 3.340 | 3.370 | 3.370 | 18,976,800 |
| 2023-06-19 | 3.320 | 3.420 | 3.310 | 3.340 | 3.340 | 18,956,876 |
| 2023-06-16 | 3.340 | 3.350 | 3.310 | 3.320 | 3.320 | 8,601,200 |
| 2023-06-15 | 3.340 | 3.350 | 3.320 | 3.330 | 3.330 | 7,742,500 |
| 2023-06-14 | 3.340 | 3.370 | 3.310 | 3.340 | 3.340 | 10,184,700 |
| 2023-06-13 | 3.330 | 3.370 | 3.330 | 3.340 | 3.340 | 8,173,600 |
| 2023-06-12 | 3.360 | 3.370 | 3.330 | 3.340 | 3.340 | 14,706,300 |
| 2023-06-09 | 3.450 | 3.450 | 3.360 | 3.390 | 3.390 | 17,530,800 |
| 2023-06-08 | 3.460 | 3.540 | 3.440 | 3.450 | 3.450 | 20,088,600 |
| 2023-06-07 | 3.400 | 3.430 | 3.360 | 3.420 | 3.420 | 12,262,600 |
| 2023-06-06 | 3.390 | 3.490 | 3.300 | 3.400 | 3.400 | 30,660,400 |
| 2023-06-05 | 3.450 | 3.460 | 3.390 | 3.400 | 3.400 | 13,500,700 |
| 2023-06-02 | 3.470 | 3.510 | 3.440 | 3.460 | 3.460 | 9,574,703 |
| 2023-06-01 | 3.460 | 3.480 | 3.420 | 3.460 | 3.460 | 9,690,003 |
| 2023-05-31 | 3.510 | 3.520 | 3.440 | 3.460 | 3.460 | 11,785,619 |
| 2023-05-30 | 3.580 | 3.600 | 3.490 | 3.510 | 3.510 | 19,398,100 |
| 2023-05-29 | 3.560 | 3.630 | 3.530 | 3.580 | 3.580 | 15,300,200 |
| 2023-05-26 | 3.520 | 3.570 | 3.450 | 3.570 | 3.570 | 24,537,900 |
| 2023-05-25 | 3.420 | 3.590 | 3.410 | 3.550 | 3.550 | 39,512,500 |
| 2023-05-24 | 3.450 | 3.450 | 3.400 | 3.410 | 3.410 | 11,625,200 |
| 2023-05-23 | 3.450 | 3.480 | 3.430 | 3.440 | 3.440 | 9,095,506 |
| 2023-05-22 | 3.450 | 3.500 | 3.410 | 3.470 | 3.470 | 20,912,600 |
| 2023-05-19 | 3.420 | 3.660 | 3.400 | 3.490 | 3.490 | 29,408,614 |
| 2023-05-18 | 3.490 | 3.500 | 3.380 | 3.410 | 3.410 | 21,654,100 |
| 2023-05-17 | 3.480 | 3.500 | 3.420 | 3.490 | 3.490 | 15,824,836 |
| 2023-05-16 | 3.460 | 3.560 | 3.350 | 3.470 | 3.470 | 34,704,924 |
| 2023-05-15 | 3.570 | 3.670 | 3.370 | 3.470 | 3.470 | 51,393,389 |
| 2023-05-12 | 4.040 | 4.040 | 3.610 | 3.650 | 3.650 | 62,644,495 |
| 2023-05-11 | 3.880 | 3.900 | 3.600 | 3.680 | 3.680 | 73,962,030 |
| 2023-05-10 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2023-05-09 | 3.980 | 4.000 | 3.800 | 3.820 | 3.820 | 34,191,363 |
| 2023-05-08 | 3.880 | 4.000 | 3.860 | 3.980 | 3.980 | 35,840,303 |
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.