Fujian Guanfu Modern Household Wares Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 3.930 | 3.950 | 3.850 | 3.900 | 3.900 | 34,566,200 |
| 2025-10-24 | 3.950 | 3.970 | 3.910 | 3.920 | 3.920 | 26,434,003 |
| 2025-10-23 | 4.010 | 4.010 | 3.910 | 3.950 | 3.950 | 31,867,700 |
| 2025-10-22 | 3.950 | 4.090 | 3.930 | 4.030 | 4.030 | 67,103,903 |
| 2025-10-21 | 3.860 | 3.970 | 3.840 | 3.930 | 3.930 | 33,690,136 |
| 2025-10-20 | 3.870 | 3.920 | 3.820 | 3.880 | 3.880 | 31,738,815 |
| 2025-10-17 | 3.850 | 3.930 | 3.830 | 3.870 | 3.870 | 37,302,615 |
| 2025-10-16 | 3.940 | 3.960 | 3.820 | 3.840 | 3.840 | 35,589,200 |
| 2025-10-15 | 3.720 | 3.950 | 3.710 | 3.940 | 3.940 | 65,811,952 |
| 2025-10-14 | 3.800 | 3.830 | 3.690 | 3.730 | 3.730 | 35,443,300 |
| 2025-10-13 | 3.630 | 3.800 | 3.620 | 3.780 | 3.780 | 35,017,500 |
| 2025-10-10 | 3.890 | 3.890 | 3.780 | 3.800 | 3.800 | 37,458,310 |
| 2025-10-09 | 3.810 | 3.900 | 3.770 | 3.900 | 3.900 | 55,449,403 |
| 2025-09-30 | 3.670 | 3.810 | 3.660 | 3.800 | 3.800 | 50,828,163 |
| 2025-09-29 | 3.710 | 3.720 | 3.540 | 3.650 | 3.650 | 51,017,136 |
| 2025-09-26 | 3.830 | 3.840 | 3.700 | 3.710 | 3.710 | 50,997,200 |
| 2025-09-25 | 3.950 | 3.970 | 3.830 | 3.860 | 3.860 | 43,987,905 |
| 2025-09-24 | 3.780 | 3.920 | 3.750 | 3.910 | 3.910 | 57,479,800 |
| 2025-09-23 | 3.830 | 3.860 | 3.700 | 3.760 | 3.760 | 53,484,400 |
| 2025-09-22 | 3.980 | 3.990 | 3.780 | 3.880 | 3.880 | 76,918,777 |
| 2025-09-19 | 4.130 | 4.150 | 3.980 | 4.010 | 4.010 | 72,373,454 |
| 2025-09-18 | 4.170 | 4.190 | 4.100 | 4.110 | 4.110 | 63,991,700 |
| 2025-09-17 | 4.280 | 4.280 | 4.120 | 4.150 | 4.150 | 96,039,508 |
| 2025-09-16 | 4.390 | 4.410 | 4.260 | 4.330 | 4.330 | 58,777,787 |
| 2025-09-15 | 4.590 | 4.600 | 4.350 | 4.360 | 4.360 | 111,384,003 |
| 2025-09-12 | 4.430 | 4.680 | 4.380 | 4.590 | 4.590 | 110,187,118 |
| 2025-09-11 | 4.400 | 4.460 | 4.330 | 4.430 | 4.430 | 52,169,163 |
| 2025-09-10 | 4.460 | 4.470 | 4.280 | 4.400 | 4.400 | 75,415,603 |
| 2025-09-09 | 4.420 | 4.550 | 4.350 | 4.440 | 4.440 | 93,982,531 |
| 2025-09-08 | 4.300 | 4.430 | 4.280 | 4.430 | 4.430 | 90,217,953 |
| 2025-09-05 | 4.170 | 4.300 | 4.110 | 4.300 | 4.300 | 109,582,134 |
| 2025-09-04 | 4.100 | 4.180 | 4.060 | 4.160 | 4.160 | 83,912,396 |
| 2025-09-03 | 4.090 | 4.240 | 4.060 | 4.090 | 4.090 | 89,650,110 |
| 2025-09-02 | 4.170 | 4.210 | 4.030 | 4.090 | 4.090 | 75,283,300 |
| 2025-09-01 | 4.120 | 4.190 | 4.040 | 4.170 | 4.170 | 62,836,187 |
| 2025-08-29 | 4.200 | 4.200 | 4.100 | 4.120 | 4.120 | 59,201,097 |
| 2025-08-28 | 4.090 | 4.220 | 4.060 | 4.210 | 4.210 | 120,782,703 |
| 2025-08-27 | 4.150 | 4.190 | 4.050 | 4.060 | 4.060 | 81,895,400 |
| 2025-08-26 | 4.220 | 4.280 | 4.070 | 4.190 | 4.190 | 94,602,474 |
| 2025-08-25 | 4.100 | 4.230 | 4.090 | 4.220 | 4.220 | 75,688,509 |
| 2025-08-22 | 4.180 | 4.190 | 4.030 | 4.090 | 4.090 | 69,620,609 |
| 2025-08-21 | 4.220 | 4.240 | 4.140 | 4.170 | 4.170 | 53,211,300 |
| 2025-08-20 | 4.300 | 4.320 | 4.190 | 4.220 | 4.220 | 73,327,250 |
| 2025-08-19 | 4.250 | 4.430 | 4.200 | 4.310 | 4.310 | 129,051,309 |
| 2025-08-18 | 3.970 | 4.280 | 3.940 | 4.160 | 4.160 | 119,309,571 |
| 2025-08-15 | 3.960 | 4.010 | 3.920 | 3.960 | 3.960 | 48,801,900 |
| 2025-08-14 | 4.030 | 4.100 | 3.940 | 3.950 | 3.950 | 54,827,406 |
| 2025-08-13 | 4.060 | 4.060 | 4.000 | 4.040 | 4.040 | 53,575,700 |
| 2025-08-12 | 4.140 | 4.160 | 4.000 | 4.030 | 4.030 | 76,567,100 |
| 2025-08-11 | 4.160 | 4.160 | 4.110 | 4.140 | 4.140 | 38,226,803 |
| 2025-08-08 | 4.160 | 4.200 | 4.120 | 4.150 | 4.150 | 36,940,800 |
| 2025-08-07 | 4.140 | 4.210 | 4.100 | 4.150 | 4.150 | 54,084,130 |
| 2025-08-06 | 4.190 | 4.260 | 4.130 | 4.160 | 4.160 | 41,911,600 |
| 2025-08-05 | 4.010 | 4.230 | 4.010 | 4.170 | 4.170 | 83,091,870 |
| 2025-08-04 | 4.010 | 4.020 | 3.930 | 4.010 | 4.010 | 48,402,500 |
| 2025-08-01 | 4.020 | 4.080 | 4.020 | 4.030 | 4.030 | 37,167,671 |
| 2025-07-31 | 4.050 | 4.080 | 4.020 | 4.040 | 4.040 | 52,078,603 |
| 2025-07-30 | 4.150 | 4.170 | 4.040 | 4.070 | 4.070 | 85,889,300 |
| 2025-07-29 | 4.170 | 4.210 | 4.130 | 4.180 | 4.180 | 62,224,724 |
| 2025-07-28 | 4.210 | 4.260 | 4.170 | 4.190 | 4.190 | 81,051,303 |
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.