Fujian Guanfu Modern Household Wares Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 3.470 | 3.590 | 3.440 | 3.570 | 3.570 | 5,881,806 |
| 2022-02-08 | 3.390 | 3.470 | 3.370 | 3.470 | 3.470 | 5,815,400 |
| 2022-02-07 | 3.460 | 3.530 | 3.380 | 3.380 | 3.380 | 6,665,906 |
| 2022-01-28 | 3.390 | 3.410 | 3.310 | 3.400 | 3.400 | 7,332,880 |
| 2022-01-27 | 3.470 | 3.470 | 3.300 | 3.360 | 3.360 | 10,568,000 |
| 2022-01-26 | 3.530 | 3.580 | 3.460 | 3.470 | 3.470 | 7,707,600 |
| 2022-01-25 | 3.610 | 3.610 | 3.510 | 3.530 | 3.530 | 7,322,800 |
| 2022-01-24 | 3.590 | 3.640 | 3.580 | 3.590 | 3.590 | 8,556,103 |
| 2022-01-21 | 3.610 | 3.620 | 3.580 | 3.620 | 3.620 | 5,065,200 |
| 2022-01-20 | 3.600 | 3.670 | 3.600 | 3.610 | 3.610 | 5,783,306 |
| 2022-01-19 | 3.670 | 3.690 | 3.580 | 3.600 | 3.600 | 8,729,680 |
| 2022-01-18 | 3.700 | 3.710 | 3.670 | 3.690 | 3.690 | 5,085,100 |
| 2022-01-17 | 3.690 | 3.720 | 3.690 | 3.710 | 3.710 | 4,121,500 |
| 2022-01-14 | 3.700 | 3.730 | 3.680 | 3.710 | 3.710 | 4,834,312 |
| 2022-01-13 | 3.730 | 3.740 | 3.690 | 3.700 | 3.700 | 7,667,000 |
| 2022-01-12 | 3.750 | 3.780 | 3.720 | 3.750 | 3.750 | 4,128,509 |
| 2022-01-11 | 3.740 | 3.790 | 3.700 | 3.770 | 3.770 | 6,175,400 |
| 2022-01-10 | 3.740 | 3.750 | 3.670 | 3.720 | 3.720 | 5,547,900 |
| 2022-01-07 | 3.800 | 3.830 | 3.720 | 3.740 | 3.740 | 7,382,300 |
| 2022-01-06 | 3.760 | 3.860 | 3.750 | 3.800 | 3.800 | 7,411,800 |
| 2022-01-05 | 3.780 | 3.800 | 3.700 | 3.770 | 3.770 | 8,202,930 |
| 2022-01-04 | 3.940 | 3.970 | 3.750 | 3.780 | 3.780 | 21,899,936 |
| 2021-12-31 | 3.850 | 3.990 | 3.840 | 3.940 | 3.940 | 19,669,736 |
| 2021-12-30 | 3.810 | 3.900 | 3.810 | 3.840 | 3.840 | 9,666,503 |
| 2021-12-29 | 3.790 | 3.860 | 3.760 | 3.800 | 3.800 | 13,829,103 |
| 2021-12-28 | 3.690 | 3.780 | 3.680 | 3.770 | 3.770 | 10,597,100 |
| 2021-12-27 | 3.730 | 3.750 | 3.650 | 3.660 | 3.660 | 8,582,300 |
| 2021-12-24 | 3.740 | 3.860 | 3.680 | 3.730 | 3.730 | 12,714,800 |
| 2021-12-23 | 3.730 | 3.750 | 3.720 | 3.740 | 3.740 | 11,724,903 |
| 2021-12-22 | 3.540 | 3.680 | 3.520 | 3.630 | 3.630 | 11,616,800 |
| 2021-12-21 | 3.530 | 3.550 | 3.510 | 3.540 | 3.540 | 5,397,400 |
| 2021-12-20 | 3.570 | 3.590 | 3.520 | 3.540 | 3.540 | 5,704,603 |
| 2021-12-17 | 3.590 | 3.590 | 3.560 | 3.560 | 3.560 | 5,977,000 |
| 2021-12-16 | 3.600 | 3.620 | 3.580 | 3.600 | 3.600 | 5,209,700 |
| 2021-12-15 | 3.600 | 3.640 | 3.580 | 3.590 | 3.590 | 5,822,503 |
| 2021-12-14 | 3.630 | 3.650 | 3.590 | 3.620 | 3.620 | 4,306,663 |
| 2021-12-13 | 3.650 | 3.660 | 3.600 | 3.620 | 3.620 | 6,733,500 |
| 2021-12-10 | 3.570 | 3.690 | 3.560 | 3.670 | 3.670 | 9,344,060 |
| 2021-12-09 | 3.580 | 3.620 | 3.570 | 3.590 | 3.590 | 5,976,960 |
| 2021-12-08 | 3.570 | 3.630 | 3.560 | 3.600 | 3.600 | 5,869,203 |
| 2021-12-07 | 3.620 | 3.640 | 3.570 | 3.580 | 3.580 | 7,040,500 |
| 2021-12-06 | 3.550 | 3.650 | 3.550 | 3.620 | 3.620 | 7,269,900 |
| 2021-12-03 | 3.630 | 3.650 | 3.560 | 3.570 | 3.570 | 7,894,009 |
| 2021-12-02 | 3.550 | 3.670 | 3.520 | 3.630 | 3.630 | 13,424,306 |
| 2021-12-01 | 3.590 | 3.610 | 3.520 | 3.550 | 3.550 | 13,457,209 |
| 2021-11-30 | 3.650 | 3.670 | 3.570 | 3.590 | 3.590 | 13,878,709 |
| 2021-11-29 | 3.680 | 3.710 | 3.630 | 3.650 | 3.650 | 12,015,620 |
| 2021-11-26 | 3.740 | 3.740 | 3.670 | 3.720 | 3.720 | 9,568,200 |
| 2021-11-25 | 3.820 | 3.830 | 3.690 | 3.730 | 3.730 | 14,067,300 |
| 2021-11-24 | 3.620 | 3.790 | 3.560 | 3.790 | 3.790 | 21,412,372 |
| 2021-11-23 | 3.750 | 3.750 | 3.610 | 3.610 | 3.610 | 17,023,863 |
| 2021-11-22 | 3.760 | 3.790 | 3.720 | 3.740 | 3.740 | 11,317,800 |
| 2021-11-19 | 3.740 | 3.770 | 3.720 | 3.750 | 3.750 | 10,681,000 |
| 2021-11-18 | 3.900 | 3.900 | 3.730 | 3.750 | 3.750 | 22,952,600 |
| 2021-11-17 | 3.880 | 3.930 | 3.850 | 3.910 | 3.910 | 7,207,100 |
| 2021-11-16 | 3.880 | 3.910 | 3.840 | 3.870 | 3.870 | 9,063,506 |
| 2021-11-15 | 3.970 | 3.990 | 3.850 | 3.850 | 3.850 | 14,940,300 |
| 2021-11-12 | 3.970 | 4.010 | 3.940 | 3.970 | 3.970 | 7,815,303 |
| 2021-11-11 | 4.030 | 4.030 | 3.940 | 3.970 | 3.970 | 15,072,500 |
| 2021-11-10 | 3.990 | 4.080 | 3.980 | 4.010 | 4.010 | 20,868,000 |
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.