Fujian Guanfu Modern Household Wares Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 3.240 | 3.370 | 3.230 | 3.370 | 3.370 | 16,360,280 |
| 2022-08-03 | 3.210 | 3.250 | 3.200 | 3.210 | 3.210 | 9,341,112 |
| 2022-08-02 | 3.350 | 3.350 | 3.200 | 3.210 | 3.210 | 18,426,900 |
| 2022-08-01 | 3.390 | 3.390 | 3.350 | 3.370 | 3.370 | 7,540,500 |
| 2022-07-29 | 3.430 | 3.430 | 3.380 | 3.390 | 3.390 | 8,375,700 |
| 2022-07-28 | 3.430 | 3.440 | 3.410 | 3.430 | 3.430 | 8,788,900 |
| 2022-07-27 | 3.440 | 3.470 | 3.430 | 3.430 | 3.430 | 7,038,606 |
| 2022-07-26 | 3.500 | 3.510 | 3.440 | 3.450 | 3.450 | 13,669,703 |
| 2022-07-25 | 3.450 | 3.520 | 3.450 | 3.490 | 3.490 | 7,542,200 |
| 2022-07-22 | 3.460 | 3.480 | 3.440 | 3.470 | 3.470 | 6,956,600 |
| 2022-07-21 | 3.440 | 3.590 | 3.420 | 3.460 | 3.460 | 17,115,300 |
| 2022-07-20 | 3.440 | 3.450 | 3.410 | 3.440 | 3.440 | 6,236,215 |
| 2022-07-19 | 3.430 | 3.460 | 3.410 | 3.440 | 3.440 | 6,242,960 |
| 2022-07-18 | 3.410 | 3.440 | 3.380 | 3.440 | 3.440 | 6,679,052 |
| 2022-07-15 | 3.380 | 3.430 | 3.370 | 3.390 | 3.390 | 7,516,400 |
| 2022-07-14 | 3.450 | 3.460 | 3.380 | 3.400 | 3.400 | 18,407,700 |
| 2022-07-13 | 3.530 | 3.550 | 3.460 | 3.470 | 3.470 | 20,988,329 |
| 2022-07-12 | 3.460 | 3.470 | 3.400 | 3.430 | 3.430 | 8,474,900 |
| 2022-07-11 | 3.500 | 3.500 | 3.440 | 3.440 | 3.440 | 12,624,600 |
| 2022-07-08 | 3.510 | 3.540 | 3.400 | 3.460 | 3.460 | 14,834,300 |
| 2022-07-07 | 3.480 | 3.600 | 3.480 | 3.510 | 3.510 | 13,388,800 |
| 2022-07-06 | 3.460 | 3.510 | 3.430 | 3.510 | 3.510 | 9,960,630 |
| 2022-07-05 | 3.500 | 3.530 | 3.430 | 3.480 | 3.480 | 9,383,800 |
| 2022-07-04 | 3.440 | 3.560 | 3.420 | 3.510 | 3.510 | 12,648,803 |
| 2022-07-01 | 3.370 | 3.440 | 3.350 | 3.440 | 3.440 | 11,537,099 |
| 2022-06-30 | 3.370 | 3.390 | 3.340 | 3.370 | 3.370 | 6,932,603 |
| 2022-06-29 | 3.340 | 3.410 | 3.320 | 3.370 | 3.370 | 9,716,900 |
| 2022-06-28 | 3.350 | 3.350 | 3.310 | 3.340 | 3.340 | 6,678,703 |
| 2022-06-27 | 3.380 | 3.390 | 3.320 | 3.350 | 3.350 | 12,469,700 |
| 2022-06-24 | 3.370 | 3.390 | 3.340 | 3.380 | 3.380 | 7,848,079 |
| 2022-06-23 | 3.330 | 3.390 | 3.330 | 3.370 | 3.370 | 7,726,545 |
| 2022-06-22 | 3.420 | 3.420 | 3.320 | 3.340 | 3.340 | 11,244,103 |
| 2022-06-21 | 3.460 | 3.530 | 3.350 | 3.390 | 3.390 | 15,864,603 |
| 2022-06-20 | 3.490 | 3.520 | 3.420 | 3.430 | 3.430 | 14,176,000 |
| 2022-06-17 | 3.500 | 3.640 | 3.500 | 3.510 | 3.510 | 29,621,803 |
| 2022-06-16 | 3.340 | 3.490 | 3.330 | 3.490 | 3.490 | 21,816,668 |
| 2022-06-15 | 3.330 | 3.340 | 3.290 | 3.320 | 3.320 | 8,232,297 |
| 2022-06-14 | 3.350 | 3.360 | 3.260 | 3.340 | 3.340 | 11,403,244 |
| 2022-06-13 | 3.330 | 3.380 | 3.320 | 3.340 | 3.340 | 6,891,203 |
| 2022-06-10 | 3.300 | 3.380 | 3.300 | 3.360 | 3.360 | 7,609,300 |
| 2022-06-09 | 3.360 | 3.370 | 3.290 | 3.300 | 3.300 | 9,993,103 |
| 2022-06-08 | 3.370 | 3.400 | 3.340 | 3.370 | 3.370 | 7,864,872 |
| 2022-06-07 | 3.420 | 3.420 | 3.350 | 3.360 | 3.360 | 8,794,100 |
| 2022-06-06 | 3.420 | 3.450 | 3.400 | 3.410 | 3.410 | 7,670,739 |
| 2022-06-02 | 3.440 | 3.440 | 3.340 | 3.410 | 3.410 | 6,812,900 |
| 2022-06-01 | 3.490 | 3.500 | 3.420 | 3.440 | 3.440 | 8,605,300 |
| 2022-05-31 | 3.500 | 3.510 | 3.480 | 3.490 | 3.490 | 5,953,900 |
| 2022-05-30 | 3.510 | 3.540 | 3.450 | 3.510 | 3.510 | 5,814,900 |
| 2022-05-27 | 3.520 | 3.620 | 3.500 | 3.510 | 3.510 | 13,652,351 |
| 2022-05-26 | 3.530 | 3.610 | 3.470 | 3.540 | 3.540 | 14,685,600 |
| 2022-05-25 | 3.420 | 3.460 | 3.420 | 3.440 | 3.440 | 6,729,600 |
| 2022-05-24 | 3.500 | 3.530 | 3.420 | 3.440 | 3.440 | 12,882,103 |
| 2022-05-23 | 3.500 | 3.570 | 3.490 | 3.510 | 3.510 | 14,012,300 |
| 2022-05-20 | 3.440 | 3.570 | 3.410 | 3.520 | 3.520 | 28,157,448 |
| 2022-05-19 | 3.460 | 3.570 | 3.390 | 3.400 | 3.400 | 29,518,100 |
| 2022-05-18 | 3.890 | 3.890 | 3.520 | 3.520 | 3.520 | 48,855,251 |
| 2022-05-17 | 3.570 | 3.700 | 3.510 | 3.700 | 3.700 | 20,731,653 |
| 2022-05-16 | 3.420 | 3.570 | 3.420 | 3.530 | 3.530 | 15,928,106 |
| 2022-05-13 | 3.350 | 3.420 | 3.350 | 3.420 | 3.420 | 12,215,903 |
| 2022-05-12 | 3.260 | 3.270 | 3.210 | 3.260 | 3.260 | 4,973,900 |
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.