Fujian Guanfu Modern Household Wares Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 3.030 | 3.060 | 3.020 | 3.040 | 3.040 | 8,135,800 |
| 2023-02-03 | 3.020 | 3.050 | 2.990 | 3.040 | 3.040 | 15,155,403 |
| 2023-02-02 | 3.070 | 3.070 | 3.010 | 3.020 | 3.020 | 21,637,300 |
| 2023-02-01 | 3.080 | 3.110 | 3.060 | 3.070 | 3.070 | 22,479,200 |
| 2023-01-31 | 3.070 | 3.200 | 3.060 | 3.080 | 3.080 | 20,814,400 |
| 2023-01-30 | 3.100 | 3.100 | 3.070 | 3.080 | 3.080 | 8,547,400 |
| 2023-01-20 | 3.100 | 3.120 | 3.080 | 3.090 | 3.090 | 6,182,000 |
| 2023-01-19 | 3.050 | 3.090 | 3.040 | 3.070 | 3.070 | 7,338,100 |
| 2023-01-18 | 3.000 | 3.060 | 2.990 | 3.050 | 3.050 | 8,261,703 |
| 2023-01-17 | 3.000 | 3.010 | 2.990 | 3.010 | 3.010 | 3,229,100 |
| 2023-01-16 | 2.980 | 3.020 | 2.980 | 3.020 | 3.020 | 5,857,003 |
| 2023-01-13 | 3.030 | 3.050 | 2.980 | 3.000 | 3.000 | 7,302,879 |
| 2023-01-12 | 3.020 | 3.040 | 3.010 | 3.040 | 3.040 | 3,454,500 |
| 2023-01-11 | 3.020 | 3.070 | 3.000 | 3.030 | 3.030 | 7,956,500 |
| 2023-01-10 | 3.020 | 3.030 | 3.000 | 3.010 | 3.010 | 4,552,800 |
| 2023-01-09 | 3.050 | 3.050 | 3.010 | 3.020 | 3.020 | 8,770,400 |
| 2023-01-06 | 3.060 | 3.070 | 3.040 | 3.050 | 3.050 | 6,439,700 |
| 2023-01-05 | 3.050 | 3.080 | 3.050 | 3.050 | 3.050 | 6,638,900 |
| 2023-01-04 | 3.080 | 3.090 | 3.050 | 3.050 | 3.050 | 7,401,100 |
| 2023-01-03 | 3.100 | 3.110 | 3.080 | 3.090 | 3.090 | 7,700,003 |
| 2022-12-30 | 3.080 | 3.120 | 3.050 | 3.120 | 3.120 | 9,349,076 |
| 2022-12-29 | 3.070 | 3.090 | 3.050 | 3.090 | 3.090 | 6,813,900 |
| 2022-12-28 | 3.110 | 3.120 | 3.040 | 3.090 | 3.090 | 9,783,000 |
| 2022-12-27 | 3.080 | 3.130 | 3.060 | 3.090 | 3.090 | 9,951,200 |
| 2022-12-26 | 3.070 | 3.120 | 3.070 | 3.090 | 3.090 | 9,470,800 |
| 2022-12-23 | 3.040 | 3.110 | 3.040 | 3.090 | 3.090 | 9,451,000 |
| 2022-12-22 | 3.070 | 3.120 | 3.050 | 3.060 | 3.060 | 12,390,403 |
| 2022-12-21 | 3.010 | 3.150 | 3.000 | 3.090 | 3.090 | 19,381,000 |
| 2022-12-20 | 2.970 | 3.070 | 2.960 | 3.010 | 3.010 | 11,377,200 |
| 2022-12-19 | 3.040 | 3.050 | 2.960 | 2.980 | 2.980 | 14,917,300 |
| 2022-12-16 | 2.980 | 3.060 | 2.960 | 3.040 | 3.040 | 23,506,812 |
| 2022-12-15 | 2.970 | 3.000 | 2.940 | 2.990 | 2.990 | 12,885,306 |
| 2022-12-14 | 2.940 | 3.020 | 2.930 | 2.990 | 2.990 | 15,635,400 |
| 2022-12-13 | 2.970 | 2.970 | 2.930 | 2.940 | 2.940 | 11,141,400 |
| 2022-12-12 | 2.980 | 2.990 | 2.960 | 2.970 | 2.970 | 12,458,700 |
| 2022-12-09 | 3.010 | 3.020 | 2.970 | 2.990 | 2.990 | 15,297,600 |
| 2022-12-08 | 2.970 | 3.030 | 2.960 | 3.000 | 3.000 | 19,705,800 |
| 2022-12-07 | 2.980 | 3.020 | 2.950 | 2.970 | 2.970 | 30,820,400 |
| 2022-12-06 | 3.130 | 3.140 | 2.980 | 2.990 | 2.990 | 46,124,179 |
| 2022-12-05 | 3.110 | 3.140 | 3.090 | 3.140 | 3.140 | 8,463,403 |
| 2022-12-02 | 3.090 | 3.110 | 3.080 | 3.110 | 3.110 | 6,942,500 |
| 2022-12-01 | 3.120 | 3.140 | 3.090 | 3.090 | 3.090 | 11,255,200 |
| 2022-11-30 | 3.120 | 3.130 | 3.090 | 3.100 | 3.100 | 10,321,200 |
| 2022-11-29 | 3.140 | 3.170 | 3.120 | 3.130 | 3.130 | 13,788,000 |
| 2022-11-28 | 3.120 | 3.160 | 3.100 | 3.150 | 3.150 | 7,578,900 |
| 2022-11-25 | 3.150 | 3.150 | 3.090 | 3.130 | 3.130 | 5,404,503 |
| 2022-11-24 | 3.130 | 3.190 | 3.120 | 3.140 | 3.140 | 6,943,203 |
| 2022-11-23 | 3.110 | 3.160 | 3.060 | 3.140 | 3.140 | 8,748,900 |
| 2022-11-22 | 3.200 | 3.200 | 3.090 | 3.110 | 3.110 | 13,526,900 |
| 2022-11-21 | 3.200 | 3.200 | 3.170 | 3.200 | 3.200 | 9,104,403 |
| 2022-11-18 | 3.190 | 3.220 | 3.180 | 3.210 | 3.210 | 8,311,800 |
| 2022-11-17 | 3.170 | 3.210 | 3.160 | 3.200 | 3.200 | 9,286,200 |
| 2022-11-16 | 3.230 | 3.240 | 3.170 | 3.190 | 3.190 | 8,768,503 |
| 2022-11-15 | 3.190 | 3.230 | 3.170 | 3.210 | 3.210 | 8,537,103 |
| 2022-11-14 | 3.240 | 3.260 | 3.160 | 3.180 | 3.180 | 13,349,600 |
| 2022-11-11 | 3.230 | 3.290 | 3.160 | 3.230 | 3.230 | 21,292,315 |
| 2022-11-10 | 3.160 | 3.300 | 3.130 | 3.230 | 3.230 | 28,464,900 |
| 2022-11-09 | 3.000 | 3.140 | 3.000 | 3.140 | 3.140 | 20,539,185 |
| 2022-11-08 | 2.990 | 3.000 | 2.970 | 2.990 | 2.990 | 5,082,806 |
| 2022-11-07 | 2.970 | 3.010 | 2.970 | 2.990 | 2.990 | 6,551,000 |
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.