Fujian Guanfu Modern Household Wares Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 3.830 | 3.840 | 3.790 | 3.810 | 3.810 | 11,229,100 |
| 2023-05-04 | 3.800 | 3.830 | 3.750 | 3.810 | 3.810 | 16,150,200 |
| 2023-04-28 | 3.820 | 3.850 | 3.730 | 3.800 | 3.800 | 29,520,082 |
| 2023-04-27 | 3.690 | 3.760 | 3.650 | 3.740 | 3.740 | 14,616,003 |
| 2023-04-26 | 3.750 | 3.790 | 3.610 | 3.690 | 3.690 | 23,056,900 |
| 2023-04-25 | 3.830 | 3.860 | 3.680 | 3.740 | 3.740 | 23,126,927 |
| 2023-04-24 | 3.800 | 3.900 | 3.750 | 3.830 | 3.830 | 25,585,778 |
| 2023-04-21 | 3.780 | 3.800 | 3.700 | 3.760 | 3.760 | 15,686,800 |
| 2023-04-20 | 3.760 | 3.810 | 3.660 | 3.760 | 3.760 | 33,044,900 |
| 2023-04-19 | 3.600 | 3.740 | 3.560 | 3.740 | 3.740 | 44,325,603 |
| 2023-04-18 | 3.730 | 3.830 | 3.540 | 3.560 | 3.560 | 76,750,900 |
| 2023-04-17 | 3.940 | 4.080 | 3.730 | 3.730 | 3.730 | 61,810,124 |
| 2023-04-14 | 3.910 | 3.950 | 3.860 | 3.930 | 3.930 | 23,874,700 |
| 2023-04-13 | 3.770 | 3.950 | 3.770 | 3.900 | 3.900 | 32,370,329 |
| 2023-04-12 | 3.800 | 3.830 | 3.730 | 3.800 | 3.800 | 33,703,400 |
| 2023-04-11 | 3.720 | 3.830 | 3.630 | 3.830 | 3.830 | 44,334,800 |
| 2023-04-10 | 3.780 | 3.820 | 3.630 | 3.650 | 3.650 | 39,517,100 |
| 2023-04-07 | 3.730 | 3.840 | 3.710 | 3.740 | 3.740 | 54,558,300 |
| 2023-04-06 | 3.510 | 3.700 | 3.480 | 3.700 | 3.700 | 36,886,908 |
| 2023-04-04 | 3.580 | 3.640 | 3.460 | 3.520 | 3.520 | 41,583,706 |
| 2023-04-03 | 3.330 | 3.500 | 3.320 | 3.500 | 3.500 | 38,178,547 |
| 2023-03-31 | 3.300 | 3.340 | 3.260 | 3.330 | 3.330 | 19,605,400 |
| 2023-03-30 | 3.180 | 3.300 | 3.180 | 3.290 | 3.290 | 26,445,598 |
| 2023-03-29 | 3.180 | 3.320 | 3.150 | 3.200 | 3.200 | 57,539,709 |
| 2023-03-28 | 3.010 | 3.160 | 3.000 | 3.160 | 3.160 | 41,823,680 |
| 2023-03-27 | 3.000 | 3.010 | 2.990 | 3.010 | 3.010 | 9,139,200 |
| 2023-03-24 | 3.000 | 3.010 | 2.990 | 3.000 | 3.000 | 6,356,400 |
| 2023-03-23 | 3.000 | 3.010 | 2.990 | 3.010 | 3.010 | 4,614,100 |
| 2023-03-22 | 3.000 | 3.010 | 2.990 | 3.010 | 3.010 | 6,418,900 |
| 2023-03-21 | 2.990 | 3.010 | 2.980 | 3.010 | 3.010 | 6,483,600 |
| 2023-03-20 | 3.020 | 3.020 | 2.990 | 2.990 | 2.990 | 6,359,106 |
| 2023-03-17 | 3.010 | 3.030 | 3.000 | 3.010 | 3.010 | 6,030,400 |
| 2023-03-16 | 3.030 | 3.030 | 3.000 | 3.000 | 3.000 | 5,647,500 |
| 2023-03-15 | 3.020 | 3.030 | 3.010 | 3.030 | 3.030 | 6,689,544 |
| 2023-03-14 | 3.000 | 3.050 | 2.990 | 3.020 | 3.020 | 10,270,900 |
| 2023-03-13 | 3.000 | 3.010 | 2.990 | 3.000 | 3.000 | 7,745,900 |
| 2023-03-10 | 2.990 | 3.000 | 2.980 | 3.000 | 3.000 | 6,621,800 |
| 2023-03-09 | 3.000 | 3.010 | 2.990 | 3.000 | 3.000 | 7,298,800 |
| 2023-03-08 | 2.990 | 3.010 | 2.990 | 3.000 | 3.000 | 9,690,544 |
| 2023-03-07 | 3.020 | 3.030 | 2.980 | 2.990 | 2.990 | 15,324,000 |
| 2023-03-06 | 3.030 | 3.040 | 3.000 | 3.030 | 3.030 | 10,504,441 |
| 2023-03-03 | 3.040 | 3.050 | 3.020 | 3.030 | 3.030 | 9,025,206 |
| 2023-03-02 | 3.030 | 3.070 | 3.020 | 3.040 | 3.040 | 14,091,600 |
| 2023-03-01 | 3.010 | 3.030 | 3.000 | 3.020 | 3.020 | 12,822,668 |
| 2023-02-28 | 3.010 | 3.020 | 3.000 | 3.010 | 3.010 | 10,036,300 |
| 2023-02-27 | 3.010 | 3.020 | 3.000 | 3.010 | 3.010 | 8,791,568 |
| 2023-02-24 | 3.030 | 3.030 | 3.010 | 3.020 | 3.020 | 5,925,100 |
| 2023-02-23 | 3.030 | 3.040 | 3.020 | 3.030 | 3.030 | 5,238,300 |
| 2023-02-22 | 3.020 | 3.050 | 3.020 | 3.040 | 3.040 | 4,945,200 |
| 2023-02-21 | 3.040 | 3.050 | 3.020 | 3.030 | 3.030 | 7,087,300 |
| 2023-02-20 | 3.020 | 3.040 | 3.020 | 3.040 | 3.040 | 7,035,400 |
| 2023-02-17 | 3.040 | 3.050 | 3.020 | 3.020 | 3.020 | 7,231,400 |
| 2023-02-16 | 3.060 | 3.080 | 3.020 | 3.040 | 3.040 | 10,977,300 |
| 2023-02-15 | 3.090 | 3.090 | 3.050 | 3.060 | 3.060 | 9,468,600 |
| 2023-02-14 | 3.080 | 3.090 | 3.060 | 3.080 | 3.080 | 8,073,803 |
| 2023-02-13 | 3.050 | 3.090 | 3.050 | 3.080 | 3.080 | 11,587,403 |
| 2023-02-10 | 3.040 | 3.060 | 3.020 | 3.050 | 3.050 | 7,058,403 |
| 2023-02-09 | 3.030 | 3.050 | 3.010 | 3.040 | 3.040 | 8,424,300 |
| 2023-02-08 | 3.030 | 3.040 | 3.010 | 3.030 | 3.030 | 4,775,400 |
| 2023-02-07 | 3.040 | 3.040 | 3.010 | 3.030 | 3.030 | 7,822,303 |
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.