Fujian Guanfu Modern Household Wares Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 3.210 | 3.280 | 3.200 | 3.260 | 3.260 | 6,175,603 |
| 2022-05-10 | 3.160 | 3.250 | 3.110 | 3.210 | 3.210 | 4,714,800 |
| 2022-05-09 | 3.140 | 3.180 | 3.140 | 3.160 | 3.160 | 4,073,309 |
| 2022-05-06 | 3.170 | 3.180 | 3.120 | 3.130 | 3.130 | 8,036,300 |
| 2022-05-05 | 3.200 | 3.250 | 3.160 | 3.210 | 3.210 | 6,930,130 |
| 2022-04-29 | 3.140 | 3.240 | 3.140 | 3.200 | 3.200 | 6,528,000 |
| 2022-04-28 | 3.130 | 3.260 | 3.060 | 3.130 | 3.130 | 10,918,200 |
| 2022-04-27 | 3.040 | 3.160 | 3.000 | 3.120 | 3.120 | 27,954,500 |
| 2022-04-26 | 3.400 | 3.410 | 3.160 | 3.160 | 3.160 | 20,528,903 |
| 2022-04-25 | 3.510 | 3.510 | 3.330 | 3.330 | 3.330 | 16,195,750 |
| 2022-04-22 | 3.530 | 3.550 | 3.500 | 3.510 | 3.510 | 6,531,700 |
| 2022-04-21 | 3.600 | 3.600 | 3.490 | 3.490 | 3.490 | 9,327,800 |
| 2022-04-20 | 3.600 | 3.610 | 3.560 | 3.600 | 3.600 | 7,788,100 |
| 2022-04-19 | 3.690 | 3.690 | 3.570 | 3.570 | 3.570 | 16,012,106 |
| 2022-04-18 | 3.700 | 3.740 | 3.680 | 3.690 | 3.690 | 10,332,300 |
| 2022-04-15 | 3.630 | 3.740 | 3.630 | 3.680 | 3.680 | 12,419,700 |
| 2022-04-14 | 3.620 | 3.670 | 3.580 | 3.630 | 3.630 | 10,825,799 |
| 2022-04-13 | 3.660 | 3.660 | 3.560 | 3.620 | 3.620 | 29,950,200 |
| 2022-04-12 | 3.690 | 3.780 | 3.660 | 3.660 | 3.660 | 34,809,100 |
| 2022-04-11 | 3.720 | 3.760 | 3.640 | 3.720 | 3.720 | 29,724,603 |
| 2022-04-08 | 3.730 | 3.780 | 3.680 | 3.710 | 3.710 | 29,044,500 |
| 2022-04-07 | 3.590 | 3.760 | 3.560 | 3.710 | 3.710 | 42,558,103 |
| 2022-04-06 | 3.510 | 3.580 | 3.510 | 3.580 | 3.580 | 25,634,812 |
| 2022-04-01 | 3.540 | 3.560 | 3.460 | 3.520 | 3.520 | 37,076,812 |
| 2022-03-31 | 3.560 | 3.740 | 3.550 | 3.630 | 3.630 | 39,344,100 |
| 2022-03-30 | 3.600 | 3.680 | 3.520 | 3.560 | 3.560 | 44,333,009 |
| 2022-03-29 | 3.750 | 3.780 | 3.690 | 3.690 | 3.690 | 41,367,500 |
| 2022-03-28 | 4.280 | 4.280 | 3.880 | 3.880 | 3.880 | 118,222,715 |
| 2022-03-25 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 10,231,503 |
| 2022-03-24 | 3.890 | 3.890 | 3.810 | 3.890 | 3.890 | 40,419,124 |
| 2022-03-23 | 3.540 | 3.700 | 3.510 | 3.700 | 3.700 | 25,105,140 |
| 2022-03-22 | 3.460 | 3.550 | 3.460 | 3.520 | 3.520 | 12,279,010 |
| 2022-03-21 | 3.450 | 3.500 | 3.440 | 3.490 | 3.490 | 12,558,000 |
| 2022-03-18 | 3.470 | 3.470 | 3.430 | 3.440 | 3.440 | 11,991,805 |
| 2022-03-17 | 3.450 | 3.480 | 3.420 | 3.440 | 3.440 | 11,673,452 |
| 2022-03-16 | 3.430 | 3.440 | 3.340 | 3.410 | 3.410 | 12,873,500 |
| 2022-03-15 | 3.460 | 3.460 | 3.380 | 3.390 | 3.390 | 15,554,300 |
| 2022-03-14 | 3.400 | 3.530 | 3.400 | 3.460 | 3.460 | 13,160,967 |
| 2022-03-11 | 3.380 | 3.410 | 3.330 | 3.390 | 3.390 | 7,799,900 |
| 2022-03-10 | 3.430 | 3.450 | 3.380 | 3.380 | 3.380 | 4,431,606 |
| 2022-03-09 | 3.390 | 3.430 | 3.330 | 3.390 | 3.390 | 9,005,506 |
| 2022-03-08 | 3.430 | 3.470 | 3.350 | 3.400 | 3.400 | 6,240,400 |
| 2022-03-07 | 3.480 | 3.480 | 3.370 | 3.410 | 3.410 | 9,377,300 |
| 2022-03-04 | 3.570 | 3.580 | 3.440 | 3.490 | 3.490 | 14,186,653 |
| 2022-03-03 | 3.500 | 3.590 | 3.500 | 3.580 | 3.580 | 16,058,500 |
| 2022-03-02 | 3.430 | 3.490 | 3.390 | 3.480 | 3.480 | 11,980,849 |
| 2022-03-01 | 3.390 | 3.430 | 3.370 | 3.430 | 3.430 | 5,032,200 |
| 2022-02-28 | 3.420 | 3.430 | 3.340 | 3.390 | 3.390 | 8,672,700 |
| 2022-02-25 | 3.380 | 3.420 | 3.360 | 3.380 | 3.380 | 12,148,506 |
| 2022-02-24 | 3.400 | 3.420 | 3.310 | 3.380 | 3.380 | 14,924,330 |
| 2022-02-23 | 3.430 | 3.460 | 3.380 | 3.390 | 3.390 | 12,073,100 |
| 2022-02-22 | 3.540 | 3.540 | 3.380 | 3.420 | 3.420 | 13,339,500 |
| 2022-02-21 | 3.580 | 3.590 | 3.520 | 3.520 | 3.520 | 10,362,200 |
| 2022-02-18 | 3.580 | 3.600 | 3.560 | 3.590 | 3.590 | 8,685,112 |
| 2022-02-17 | 3.580 | 3.600 | 3.570 | 3.590 | 3.590 | 8,185,100 |
| 2022-02-16 | 3.520 | 3.600 | 3.520 | 3.590 | 3.590 | 10,138,003 |
| 2022-02-15 | 3.520 | 3.550 | 3.510 | 3.520 | 3.520 | 6,839,003 |
| 2022-02-14 | 3.550 | 3.550 | 3.500 | 3.520 | 3.520 | 9,021,200 |
| 2022-02-11 | 3.540 | 3.550 | 3.510 | 3.530 | 3.530 | 5,662,300 |
| 2022-02-10 | 3.570 | 3.580 | 3.510 | 3.530 | 3.530 | 5,531,300 |
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.