Fujian Guanfu Modern Household Wares Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 4.170 | 4.280 | 4.130 | 4.250 | 4.250 | 112,154,585 |
| 2025-07-24 | 4.100 | 4.190 | 4.080 | 4.130 | 4.130 | 69,654,437 |
| 2025-07-23 | 4.000 | 4.260 | 4.000 | 4.090 | 4.090 | 113,994,157 |
| 2025-07-22 | 4.070 | 4.070 | 3.930 | 4.020 | 4.020 | 98,918,220 |
| 2025-07-21 | 4.070 | 4.130 | 4.020 | 4.100 | 4.100 | 96,329,150 |
| 2025-07-18 | 4.100 | 4.120 | 3.970 | 4.030 | 4.030 | 94,517,009 |
| 2025-07-17 | 4.080 | 4.170 | 4.010 | 4.110 | 4.110 | 101,929,477 |
| 2025-07-16 | 3.950 | 4.160 | 3.940 | 4.090 | 4.090 | 147,848,847 |
| 2025-07-15 | 3.880 | 3.940 | 3.730 | 3.910 | 3.910 | 122,277,906 |
| 2025-07-14 | 3.840 | 3.950 | 3.820 | 3.930 | 3.930 | 86,703,200 |
| 2025-07-11 | 3.820 | 3.880 | 3.770 | 3.850 | 3.850 | 78,906,303 |
| 2025-07-10 | 3.760 | 3.830 | 3.690 | 3.830 | 3.830 | 87,125,021 |
| 2025-07-09 | 3.750 | 3.900 | 3.740 | 3.780 | 3.780 | 105,903,606 |
| 2025-07-08 | 3.660 | 3.810 | 3.630 | 3.750 | 3.750 | 106,036,200 |
| 2025-07-07 | 3.640 | 3.730 | 3.610 | 3.670 | 3.670 | 106,148,403 |
| 2025-07-04 | 3.590 | 3.700 | 3.590 | 3.640 | 3.640 | 141,420,909 |
| 2025-07-03 | 3.570 | 3.790 | 3.570 | 3.610 | 3.610 | 182,855,712 |
| 2025-07-02 | 3.550 | 3.620 | 3.440 | 3.470 | 3.470 | 221,629,406 |
| 2025-07-01 | 3.180 | 3.480 | 3.170 | 3.480 | 3.480 | 109,485,720 |
| 2025-06-30 | 3.150 | 3.180 | 3.120 | 3.160 | 3.160 | 30,526,712 |
| 2025-06-27 | 3.110 | 3.170 | 3.080 | 3.120 | 3.120 | 43,472,803 |
| 2025-06-26 | 3.160 | 3.180 | 3.100 | 3.110 | 3.110 | 23,784,303 |
| 2025-06-25 | 3.170 | 3.180 | 3.130 | 3.160 | 3.160 | 28,374,900 |
| 2025-06-24 | 3.100 | 3.210 | 3.090 | 3.160 | 3.160 | 44,090,400 |
| 2025-06-23 | 3.050 | 3.110 | 3.020 | 3.100 | 3.100 | 30,115,100 |
| 2025-06-20 | 3.070 | 3.110 | 3.040 | 3.040 | 3.040 | 24,021,412 |
| 2025-06-19 | 3.120 | 3.140 | 3.060 | 3.070 | 3.070 | 29,243,500 |
| 2025-06-18 | 3.150 | 3.170 | 3.100 | 3.120 | 3.120 | 23,397,787 |
| 2025-06-17 | 3.210 | 3.240 | 3.120 | 3.150 | 3.150 | 44,675,216 |
| 2025-06-16 | 3.180 | 3.300 | 3.180 | 3.210 | 3.210 | 63,727,400 |
| 2025-06-13 | 3.260 | 3.270 | 3.150 | 3.160 | 3.160 | 50,467,568 |
| 2025-06-12 | 3.280 | 3.310 | 3.260 | 3.270 | 3.270 | 32,749,300 |
| 2025-06-11 | 3.280 | 3.310 | 3.260 | 3.300 | 3.300 | 34,291,900 |
| 2025-06-10 | 3.340 | 3.370 | 3.260 | 3.290 | 3.290 | 47,641,600 |
| 2025-06-09 | 3.270 | 3.370 | 3.240 | 3.350 | 3.350 | 46,035,400 |
| 2025-06-06 | 3.300 | 3.340 | 3.250 | 3.280 | 3.280 | 36,698,409 |
| 2025-06-05 | 3.390 | 3.400 | 3.280 | 3.300 | 3.300 | 45,963,103 |
| 2025-06-04 | 3.240 | 3.380 | 3.220 | 3.370 | 3.370 | 69,726,003 |
| 2025-06-03 | 3.200 | 3.240 | 3.160 | 3.240 | 3.240 | 44,307,200 |
| 2025-05-30 | 3.250 | 3.280 | 3.220 | 3.230 | 3.230 | 33,622,700 |
| 2025-05-29 | 3.200 | 3.320 | 3.160 | 3.260 | 3.260 | 69,815,300 |
| 2025-05-28 | 3.220 | 3.240 | 3.170 | 3.200 | 3.200 | 50,095,000 |
| 2025-05-27 | 3.250 | 3.280 | 3.190 | 3.230 | 3.230 | 47,038,400 |
| 2025-05-26 | 3.150 | 3.260 | 3.100 | 3.250 | 3.250 | 81,650,343 |
| 2025-05-23 | 3.210 | 3.210 | 3.120 | 3.130 | 3.130 | 72,950,203 |
| 2025-05-22 | 3.160 | 3.170 | 3.090 | 3.100 | 3.100 | 52,759,587 |
| 2025-05-21 | 3.080 | 3.180 | 3.060 | 3.160 | 3.160 | 76,184,460 |
| 2025-05-20 | 3.000 | 3.120 | 2.980 | 3.080 | 3.080 | 74,094,165 |
| 2025-05-19 | 2.920 | 3.030 | 2.910 | 2.990 | 2.990 | 77,818,587 |
| 2025-05-16 | 2.840 | 2.910 | 2.820 | 2.910 | 2.910 | 51,517,700 |
| 2025-05-15 | 2.830 | 2.880 | 2.810 | 2.850 | 2.850 | 49,719,800 |
| 2025-05-14 | 2.830 | 2.840 | 2.770 | 2.830 | 2.830 | 36,460,800 |
| 2025-05-13 | 2.830 | 2.890 | 2.810 | 2.830 | 2.830 | 58,869,000 |
| 2025-05-12 | 2.810 | 2.830 | 2.780 | 2.800 | 2.800 | 34,991,100 |
| 2025-05-09 | 2.880 | 2.890 | 2.800 | 2.820 | 2.820 | 45,784,900 |
| 2025-05-08 | 2.900 | 2.930 | 2.880 | 2.890 | 2.890 | 42,458,500 |
| 2025-05-07 | 2.930 | 2.980 | 2.880 | 2.910 | 2.910 | 65,682,000 |
| 2025-05-06 | 2.880 | 2.920 | 2.860 | 2.910 | 2.910 | 66,952,900 |
| 2025-04-30 | 3.000 | 3.000 | 2.850 | 2.870 | 2.870 | 73,902,800 |
| 2025-04-29 | 2.840 | 2.900 | 2.830 | 2.900 | 2.900 | 49,487,330 |
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.