Fujian Guanfu Modern Household Wares Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 2.780 | 2.870 | 2.780 | 2.800 | 2.800 | 77,053,398 |
| 2026-04-23 | 2.800 | 2.860 | 2.770 | 2.800 | 2.800 | 56,830,398 |
| 2026-04-22 | 2.800 | 2.820 | 2.770 | 2.810 | 2.810 | 29,215,199 |
| 2026-04-21 | 2.800 | 2.830 | 2.750 | 2.820 | 2.820 | 39,510,461 |
| 2026-04-20 | 2.840 | 2.850 | 2.760 | 2.810 | 2.810 | 54,100,102 |
| 2026-04-17 | 2.900 | 2.900 | 2.830 | 2.870 | 2.870 | 38,405,801 |
| 2026-04-16 | 2.870 | 2.910 | 2.830 | 2.900 | 2.900 | 38,024,738 |
| 2026-04-15 | 2.920 | 2.940 | 2.860 | 2.870 | 2.870 | 37,845,398 |
| 2026-04-14 | 2.990 | 3.000 | 2.870 | 2.920 | 2.920 | 53,665,754 |
| 2026-04-13 | 3.020 | 3.030 | 2.940 | 2.980 | 2.980 | 43,930,191 |
| 2026-04-10 | 3.130 | 3.140 | 3.030 | 3.030 | 3.030 | 67,438,797 |
| 2026-04-09 | 3.090 | 3.180 | 3.070 | 3.120 | 3.120 | 53,950,602 |
| 2026-04-08 | 3.200 | 3.220 | 3.090 | 3.130 | 3.130 | 77,626,961 |
| 2026-04-07 | 3.090 | 3.240 | 3.070 | 3.070 | 3.070 | 148,145,500 |
| 2026-04-03 | 2.880 | 3.020 | 2.830 | 2.990 | 2.990 | 185,369,594 |
| 2026-04-02 | 3.100 | 3.190 | 3.000 | 3.000 | 3.000 | 166,298,203 |
| 2026-04-01 | 3.290 | 3.330 | 3.230 | 3.330 | 3.330 | 52,845,801 |
| 2026-03-31 | 3.310 | 3.360 | 3.230 | 3.240 | 3.240 | 48,704,699 |
| 2026-03-30 | 3.280 | 3.340 | 3.260 | 3.320 | 3.320 | 46,692,500 |
| 2026-03-27 | 3.140 | 3.320 | 3.100 | 3.310 | 3.310 | 71,034,094 |
| 2026-03-26 | 3.160 | 3.360 | 3.150 | 3.190 | 3.190 | 76,769,102 |
| 2026-03-25 | 3.140 | 3.190 | 3.110 | 3.170 | 3.170 | 47,697,793 |
| 2026-03-24 | 3.070 | 3.120 | 3.000 | 3.120 | 3.120 | 43,139,102 |
| 2026-03-23 | 3.100 | 3.140 | 2.990 | 3.000 | 3.000 | 71,843,844 |
| 2026-03-20 | 3.370 | 3.390 | 3.210 | 3.210 | 3.210 | 84,976,602 |
| 2026-03-19 | 3.470 | 3.520 | 3.360 | 3.370 | 3.370 | 84,981,711 |
| 2026-03-18 | 3.550 | 3.620 | 3.410 | 3.490 | 3.490 | 94,712,094 |
| 2026-03-17 | 3.620 | 3.690 | 3.510 | 3.530 | 3.530 | 101,405,906 |
| 2026-03-16 | 3.710 | 3.770 | 3.570 | 3.600 | 3.600 | 125,688,203 |
| 2026-03-13 | 3.780 | 3.850 | 3.680 | 3.710 | 3.710 | 244,732,500 |
| 2026-03-12 | 3.500 | 3.850 | 3.490 | 3.790 | 3.790 | 259,182,000 |
| 2026-03-11 | 3.420 | 3.530 | 3.390 | 3.500 | 3.500 | 71,259,289 |
| 2026-03-10 | 3.480 | 3.500 | 3.400 | 3.430 | 3.430 | 43,849,602 |
| 2026-03-09 | 3.500 | 3.520 | 3.420 | 3.460 | 3.460 | 38,382,199 |
| 2026-03-06 | 3.450 | 3.560 | 3.400 | 3.540 | 3.540 | 55,647,609 |
| 2026-03-05 | 3.440 | 3.510 | 3.420 | 3.480 | 3.480 | 43,986,199 |
| 2026-03-04 | 3.360 | 3.420 | 3.340 | 3.360 | 3.360 | 36,525,500 |
| 2026-03-03 | 3.550 | 3.600 | 3.390 | 3.400 | 3.400 | 54,928,602 |
| 2026-03-02 | 3.510 | 3.590 | 3.470 | 3.550 | 3.550 | 56,649,199 |
| 2026-02-27 | 3.540 | 3.550 | 3.510 | 3.540 | 3.540 | 25,897,000 |
| 2026-02-26 | 3.520 | 3.590 | 3.500 | 3.540 | 3.540 | 38,924,398 |
| 2026-02-25 | 3.470 | 3.550 | 3.470 | 3.520 | 3.520 | 40,309,898 |
| 2026-02-24 | 3.430 | 3.490 | 3.420 | 3.470 | 3.470 | 22,907,801 |
| 2026-02-13 | 3.450 | 3.470 | 3.410 | 3.410 | 3.410 | 20,166,801 |
| 2026-02-12 | 3.540 | 3.550 | 3.430 | 3.440 | 3.440 | 49,139,199 |
| 2026-02-11 | 3.480 | 3.640 | 3.450 | 3.540 | 3.540 | 59,916,699 |
| 2026-02-10 | 3.460 | 3.510 | 3.430 | 3.480 | 3.480 | 32,522,900 |
| 2026-02-09 | 3.470 | 3.480 | 3.420 | 3.470 | 3.470 | 35,149,199 |
| 2026-02-06 | 3.350 | 3.560 | 3.310 | 3.450 | 3.450 | 71,501,102 |
| 2026-02-05 | 3.420 | 3.430 | 3.360 | 3.360 | 3.360 | 26,049,500 |
| 2026-02-04 | 3.360 | 3.430 | 3.350 | 3.420 | 3.420 | 32,874,211 |
| 2026-02-03 | 3.340 | 3.380 | 3.310 | 3.370 | 3.370 | 32,507,609 |
| 2026-02-02 | 3.440 | 3.460 | 3.300 | 3.310 | 3.310 | 55,124,312 |
| 2026-01-30 | 3.490 | 3.510 | 3.410 | 3.470 | 3.470 | 44,063,602 |
| 2026-01-29 | 3.610 | 3.620 | 3.510 | 3.530 | 3.530 | 38,548,953 |
| 2026-01-28 | 3.550 | 3.620 | 3.510 | 3.580 | 3.580 | 44,040,000 |
| 2026-01-27 | 3.630 | 3.640 | 3.450 | 3.570 | 3.570 | 49,908,727 |
| 2026-01-26 | 3.630 | 3.720 | 3.580 | 3.640 | 3.640 | 58,415,727 |
| 2026-01-23 | 3.580 | 3.730 | 3.560 | 3.630 | 3.630 | 89,876,211 |
| 2026-01-22 | 3.490 | 3.610 | 3.480 | 3.540 | 3.540 | 53,628,500 |
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.