Fujian Guanfu Modern Household Wares Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 2.940 | 3.000 | 2.940 | 2.980 | 2.980 | 7,263,421 |
| 2022-11-03 | 2.950 | 2.960 | 2.930 | 2.940 | 2.940 | 4,862,800 |
| 2022-11-02 | 2.940 | 2.960 | 2.930 | 2.960 | 2.960 | 5,827,600 |
| 2022-11-01 | 2.890 | 2.950 | 2.880 | 2.940 | 2.940 | 6,660,700 |
| 2022-10-31 | 2.860 | 2.900 | 2.860 | 2.870 | 2.870 | 4,861,100 |
| 2022-10-28 | 2.900 | 2.930 | 2.850 | 2.860 | 2.860 | 6,751,900 |
| 2022-10-27 | 2.950 | 2.960 | 2.910 | 2.930 | 2.930 | 5,532,600 |
| 2022-10-26 | 2.890 | 2.940 | 2.880 | 2.940 | 2.940 | 5,722,430 |
| 2022-10-25 | 2.910 | 2.920 | 2.850 | 2.890 | 2.890 | 8,778,630 |
| 2022-10-24 | 2.970 | 2.980 | 2.890 | 2.910 | 2.910 | 7,037,500 |
| 2022-10-21 | 3.000 | 3.000 | 2.950 | 2.970 | 2.970 | 4,982,600 |
| 2022-10-20 | 2.980 | 3.010 | 2.970 | 2.990 | 2.990 | 5,264,706 |
| 2022-10-19 | 3.040 | 3.080 | 2.990 | 3.000 | 3.000 | 7,630,700 |
| 2022-10-18 | 3.020 | 3.120 | 3.010 | 3.060 | 3.060 | 11,681,200 |
| 2022-10-17 | 2.970 | 3.000 | 2.940 | 2.990 | 2.990 | 6,678,700 |
| 2022-10-14 | 2.940 | 2.990 | 2.940 | 2.980 | 2.980 | 6,849,300 |
| 2022-10-13 | 2.920 | 2.980 | 2.900 | 2.950 | 2.950 | 6,036,900 |
| 2022-10-12 | 2.900 | 2.920 | 2.880 | 2.920 | 2.920 | 6,046,503 |
| 2022-10-11 | 2.890 | 2.910 | 2.880 | 2.900 | 2.900 | 3,174,900 |
| 2022-10-10 | 2.900 | 2.930 | 2.870 | 2.880 | 2.880 | 5,982,300 |
| 2022-09-30 | 2.880 | 2.940 | 2.880 | 2.900 | 2.900 | 5,986,800 |
| 2022-09-29 | 2.960 | 2.980 | 2.900 | 2.900 | 2.900 | 6,329,900 |
| 2022-09-28 | 2.940 | 3.020 | 2.920 | 2.940 | 2.940 | 8,047,867 |
| 2022-09-27 | 2.880 | 2.960 | 2.870 | 2.960 | 2.960 | 7,330,846 |
| 2022-09-26 | 2.950 | 2.960 | 2.870 | 2.910 | 2.910 | 14,413,000 |
| 2022-09-23 | 3.000 | 3.030 | 2.950 | 2.970 | 2.970 | 6,238,600 |
| 2022-09-22 | 2.990 | 3.040 | 2.960 | 3.010 | 3.010 | 5,527,200 |
| 2022-09-21 | 3.000 | 3.040 | 2.950 | 3.010 | 3.010 | 8,287,300 |
| 2022-09-20 | 2.920 | 3.050 | 2.810 | 3.040 | 3.040 | 15,707,000 |
| 2022-09-19 | 3.050 | 3.050 | 2.910 | 2.910 | 2.910 | 23,165,700 |
| 2022-09-16 | 3.080 | 3.090 | 3.000 | 3.060 | 3.060 | 15,112,103 |
| 2022-09-15 | 3.220 | 3.230 | 3.050 | 3.050 | 3.050 | 30,407,500 |
| 2022-09-14 | 3.170 | 3.250 | 3.150 | 3.210 | 3.210 | 9,540,200 |
| 2022-09-13 | 3.230 | 3.250 | 3.200 | 3.200 | 3.200 | 8,310,400 |
| 2022-09-09 | 3.200 | 3.230 | 3.170 | 3.230 | 3.230 | 15,007,403 |
| 2022-09-08 | 3.290 | 3.300 | 3.170 | 3.220 | 3.220 | 28,000,506 |
| 2022-09-07 | 3.320 | 3.380 | 3.300 | 3.310 | 3.310 | 14,427,300 |
| 2022-09-06 | 3.260 | 3.380 | 3.230 | 3.330 | 3.330 | 18,874,715 |
| 2022-09-05 | 3.290 | 3.300 | 3.240 | 3.250 | 3.250 | 10,058,500 |
| 2022-09-02 | 3.290 | 3.300 | 3.260 | 3.290 | 3.290 | 3,893,500 |
| 2022-09-01 | 3.260 | 3.330 | 3.250 | 3.270 | 3.270 | 5,621,400 |
| 2022-08-31 | 3.270 | 3.290 | 3.250 | 3.260 | 3.260 | 6,134,900 |
| 2022-08-30 | 3.260 | 3.300 | 3.230 | 3.290 | 3.290 | 7,338,706 |
| 2022-08-29 | 3.280 | 3.280 | 3.240 | 3.270 | 3.270 | 7,223,700 |
| 2022-08-26 | 3.320 | 3.330 | 3.290 | 3.300 | 3.300 | 6,568,800 |
| 2022-08-25 | 3.310 | 3.320 | 3.290 | 3.310 | 3.310 | 7,621,300 |
| 2022-08-24 | 3.360 | 3.360 | 3.300 | 3.310 | 3.310 | 10,712,800 |
| 2022-08-23 | 3.390 | 3.400 | 3.340 | 3.360 | 3.360 | 15,613,200 |
| 2022-08-22 | 3.320 | 3.380 | 3.300 | 3.360 | 3.360 | 14,951,900 |
| 2022-08-19 | 3.300 | 3.340 | 3.300 | 3.330 | 3.330 | 7,932,600 |
| 2022-08-18 | 3.320 | 3.330 | 3.300 | 3.300 | 3.300 | 7,379,753 |
| 2022-08-17 | 3.320 | 3.340 | 3.300 | 3.330 | 3.330 | 6,778,406 |
| 2022-08-16 | 3.340 | 3.360 | 3.310 | 3.320 | 3.320 | 9,019,427 |
| 2022-08-15 | 3.340 | 3.360 | 3.320 | 3.330 | 3.330 | 8,227,400 |
| 2022-08-12 | 3.310 | 3.410 | 3.270 | 3.330 | 3.330 | 11,667,573 |
| 2022-08-11 | 3.310 | 3.330 | 3.280 | 3.300 | 3.300 | 8,878,600 |
| 2022-08-10 | 3.350 | 3.350 | 3.310 | 3.320 | 3.320 | 5,142,700 |
| 2022-08-09 | 3.350 | 3.360 | 3.320 | 3.350 | 3.350 | 6,665,200 |
| 2022-08-08 | 3.370 | 3.400 | 3.330 | 3.350 | 3.350 | 7,915,400 |
| 2022-08-05 | 3.400 | 3.410 | 3.350 | 3.370 | 3.370 | 8,313,076 |
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.