Fujian Guanfu Modern Household Wares Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 3.440 | 3.520 | 3.420 | 3.490 | 3.490 | 38,663,301 |
| 2026-01-20 | 3.470 | 3.470 | 3.420 | 3.450 | 3.450 | 23,596,900 |
| 2026-01-19 | 3.350 | 3.480 | 3.340 | 3.470 | 3.470 | 42,320,102 |
| 2026-01-16 | 3.420 | 3.420 | 3.350 | 3.370 | 3.370 | 37,815,700 |
| 2026-01-15 | 3.400 | 3.420 | 3.380 | 3.420 | 3.420 | 33,572,203 |
| 2026-01-14 | 3.450 | 3.490 | 3.380 | 3.410 | 3.410 | 49,956,241 |
| 2026-01-13 | 3.510 | 3.530 | 3.440 | 3.450 | 3.450 | 47,361,721 |
| 2026-01-12 | 3.450 | 3.520 | 3.440 | 3.500 | 3.500 | 48,304,936 |
| 2026-01-09 | 3.440 | 3.480 | 3.400 | 3.450 | 3.450 | 38,794,700 |
| 2026-01-08 | 3.420 | 3.460 | 3.400 | 3.440 | 3.440 | 36,977,337 |
| 2026-01-07 | 3.470 | 3.470 | 3.380 | 3.410 | 3.410 | 37,288,537 |
| 2026-01-06 | 3.370 | 3.450 | 3.360 | 3.440 | 3.440 | 45,213,054 |
| 2026-01-05 | 3.340 | 3.380 | 3.320 | 3.360 | 3.360 | 32,375,400 |
| 2025-12-31 | 3.350 | 3.360 | 3.280 | 3.330 | 3.330 | 25,357,800 |
| 2025-12-30 | 3.360 | 3.390 | 3.330 | 3.350 | 3.350 | 21,907,600 |
| 2025-12-29 | 3.370 | 3.430 | 3.360 | 3.380 | 3.380 | 27,748,703 |
| 2025-12-26 | 3.350 | 3.440 | 3.310 | 3.390 | 3.390 | 43,155,500 |
| 2025-12-25 | 3.300 | 3.390 | 3.260 | 3.360 | 3.360 | 48,161,000 |
| 2025-12-24 | 3.250 | 3.320 | 3.240 | 3.290 | 3.290 | 32,519,800 |
| 2025-12-23 | 3.360 | 3.370 | 3.220 | 3.240 | 3.240 | 57,961,400 |
| 2025-12-22 | 3.400 | 3.420 | 3.360 | 3.370 | 3.370 | 26,692,200 |
| 2025-12-19 | 3.300 | 3.450 | 3.300 | 3.400 | 3.400 | 44,762,895 |
| 2025-12-18 | 3.300 | 3.360 | 3.290 | 3.300 | 3.300 | 30,995,038 |
| 2025-12-17 | 3.400 | 3.410 | 3.280 | 3.330 | 3.330 | 44,394,806 |
| 2025-12-16 | 3.480 | 3.480 | 3.370 | 3.400 | 3.400 | 27,901,600 |
| 2025-12-15 | 3.510 | 3.550 | 3.470 | 3.480 | 3.480 | 29,007,300 |
| 2025-12-12 | 3.540 | 3.560 | 3.470 | 3.540 | 3.540 | 20,470,471 |
| 2025-12-11 | 3.590 | 3.590 | 3.490 | 3.500 | 3.500 | 18,915,621 |
| 2025-12-10 | 3.550 | 3.590 | 3.530 | 3.590 | 3.590 | 17,417,350 |
| 2025-12-09 | 3.520 | 3.640 | 3.520 | 3.550 | 3.550 | 23,323,203 |
| 2025-12-08 | 3.560 | 3.590 | 3.520 | 3.540 | 3.540 | 18,882,700 |
| 2025-12-05 | 3.530 | 3.560 | 3.480 | 3.560 | 3.560 | 17,376,121 |
| 2025-12-04 | 3.500 | 3.550 | 3.420 | 3.530 | 3.530 | 29,957,600 |
| 2025-12-03 | 3.550 | 3.570 | 3.490 | 3.500 | 3.500 | 20,105,900 |
| 2025-12-02 | 3.600 | 3.600 | 3.530 | 3.550 | 3.550 | 12,313,794 |
| 2025-12-01 | 3.620 | 3.660 | 3.580 | 3.590 | 3.590 | 15,115,800 |
| 2025-11-28 | 3.590 | 3.620 | 3.560 | 3.610 | 3.610 | 12,076,100 |
| 2025-11-27 | 3.620 | 3.630 | 3.570 | 3.580 | 3.580 | 15,089,900 |
| 2025-11-26 | 3.630 | 3.680 | 3.620 | 3.630 | 3.630 | 17,226,402 |
| 2025-11-25 | 3.590 | 3.680 | 3.560 | 3.630 | 3.630 | 17,464,000 |
| 2025-11-24 | 3.550 | 3.590 | 3.520 | 3.570 | 3.570 | 16,192,900 |
| 2025-11-21 | 3.680 | 3.690 | 3.530 | 3.530 | 3.530 | 25,523,302 |
| 2025-11-20 | 3.670 | 3.710 | 3.650 | 3.700 | 3.700 | 16,734,299 |
| 2025-11-19 | 3.710 | 3.740 | 3.650 | 3.670 | 3.670 | 20,217,900 |
| 2025-11-18 | 3.770 | 3.780 | 3.700 | 3.720 | 3.720 | 25,796,500 |
| 2025-11-17 | 3.860 | 3.880 | 3.770 | 3.790 | 3.790 | 28,945,903 |
| 2025-11-14 | 3.870 | 3.970 | 3.850 | 3.860 | 3.860 | 31,805,800 |
| 2025-11-13 | 3.840 | 3.890 | 3.830 | 3.890 | 3.890 | 20,819,505 |
| 2025-11-12 | 3.910 | 3.920 | 3.830 | 3.840 | 3.840 | 22,672,199 |
| 2025-11-11 | 3.910 | 3.920 | 3.860 | 3.910 | 3.910 | 23,986,451 |
| 2025-11-10 | 3.790 | 3.930 | 3.790 | 3.910 | 3.910 | 44,493,258 |
| 2025-11-07 | 3.750 | 3.820 | 3.730 | 3.790 | 3.790 | 24,058,100 |
| 2025-11-06 | 3.750 | 3.790 | 3.750 | 3.770 | 3.770 | 20,657,400 |
| 2025-11-05 | 3.730 | 3.780 | 3.720 | 3.770 | 3.770 | 23,842,300 |
| 2025-11-04 | 3.850 | 3.850 | 3.730 | 3.760 | 3.760 | 33,411,400 |
| 2025-11-03 | 3.870 | 3.880 | 3.820 | 3.850 | 3.850 | 18,415,900 |
| 2025-10-31 | 3.830 | 3.890 | 3.830 | 3.870 | 3.870 | 20,560,350 |
| 2025-10-30 | 3.860 | 3.860 | 3.810 | 3.820 | 3.820 | 20,822,700 |
| 2025-10-29 | 3.860 | 3.870 | 3.790 | 3.870 | 3.870 | 28,717,800 |
| 2025-10-28 | 3.920 | 3.940 | 3.860 | 3.870 | 3.870 | 26,933,100 |
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.