Fujian Guanfu Modern Household Wares Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 2.890 | 2.900 | 2.790 | 2.840 | 2.840 | 64,297,230 |
| 2025-04-25 | 2.870 | 2.940 | 2.840 | 2.910 | 2.910 | 52,247,800 |
| 2025-04-24 | 2.870 | 2.980 | 2.860 | 2.880 | 2.880 | 73,778,815 |
| 2025-04-23 | 2.860 | 2.910 | 2.830 | 2.850 | 2.850 | 51,873,400 |
| 2025-04-22 | 2.780 | 2.900 | 2.770 | 2.870 | 2.870 | 72,944,303 |
| 2025-04-21 | 2.720 | 2.810 | 2.670 | 2.780 | 2.780 | 50,237,800 |
| 2025-04-18 | 2.710 | 2.730 | 2.680 | 2.720 | 2.720 | 31,655,800 |
| 2025-04-17 | 2.690 | 2.740 | 2.670 | 2.700 | 2.700 | 35,297,499 |
| 2025-04-16 | 2.760 | 2.760 | 2.650 | 2.700 | 2.700 | 59,175,802 |
| 2025-04-15 | 2.790 | 2.830 | 2.740 | 2.770 | 2.770 | 74,625,063 |
| 2025-04-14 | 2.800 | 2.880 | 2.780 | 2.800 | 2.800 | 82,684,803 |
| 2025-04-11 | 2.720 | 2.850 | 2.690 | 2.780 | 2.780 | 126,158,014 |
| 2025-04-10 | 2.750 | 2.910 | 2.630 | 2.810 | 2.810 | 213,613,542 |
| 2025-04-09 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | 21,767,363 |
| 2025-04-08 | 2.420 | 2.520 | 2.350 | 2.410 | 2.410 | 77,274,000 |
| 2025-04-07 | 2.580 | 2.640 | 2.520 | 2.520 | 2.520 | 40,184,900 |
| 2025-04-03 | 3.010 | 3.060 | 2.780 | 2.800 | 2.800 | 102,525,655 |
| 2025-04-02 | 3.060 | 3.070 | 2.960 | 3.050 | 3.050 | 50,938,502 |
| 2025-04-01 | 3.000 | 3.080 | 2.960 | 3.070 | 3.070 | 50,291,767 |
| 2025-03-31 | 3.070 | 3.080 | 2.970 | 3.000 | 3.000 | 41,607,503 |
| 2025-03-28 | 3.090 | 3.110 | 3.050 | 3.080 | 3.080 | 23,834,933 |
| 2025-03-27 | 3.090 | 3.110 | 3.050 | 3.090 | 3.090 | 20,089,100 |
| 2025-03-26 | 3.110 | 3.130 | 3.070 | 3.090 | 3.090 | 25,216,909 |
| 2025-03-25 | 3.120 | 3.170 | 3.090 | 3.110 | 3.110 | 27,725,800 |
| 2025-03-24 | 3.150 | 3.180 | 3.050 | 3.090 | 3.090 | 43,968,600 |
| 2025-03-21 | 3.190 | 3.230 | 3.150 | 3.160 | 3.160 | 35,222,303 |
| 2025-03-20 | 3.250 | 3.280 | 3.190 | 3.200 | 3.200 | 40,248,803 |
| 2025-03-19 | 3.230 | 3.270 | 3.200 | 3.260 | 3.260 | 42,418,600 |
| 2025-03-18 | 3.280 | 3.300 | 3.230 | 3.240 | 3.240 | 33,737,360 |
| 2025-03-17 | 3.320 | 3.340 | 3.250 | 3.270 | 3.270 | 48,497,400 |
| 2025-03-14 | 3.300 | 3.370 | 3.300 | 3.340 | 3.340 | 50,740,303 |
| 2025-03-13 | 3.410 | 3.440 | 3.280 | 3.340 | 3.340 | 83,997,100 |
| 2025-03-12 | 3.440 | 3.510 | 3.410 | 3.420 | 3.420 | 79,382,463 |
| 2025-03-11 | 3.420 | 3.470 | 3.360 | 3.440 | 3.440 | 77,395,015 |
| 2025-03-10 | 3.500 | 3.520 | 3.370 | 3.450 | 3.450 | 88,489,203 |
| 2025-03-07 | 3.270 | 3.480 | 3.260 | 3.440 | 3.440 | 131,301,583 |
| 2025-03-06 | 3.210 | 3.330 | 3.200 | 3.270 | 3.270 | 81,501,266 |
| 2025-03-05 | 3.110 | 3.280 | 3.080 | 3.220 | 3.220 | 89,701,806 |
| 2025-03-04 | 3.120 | 3.200 | 3.050 | 3.100 | 3.100 | 47,891,603 |
| 2025-03-03 | 3.110 | 3.170 | 3.060 | 3.140 | 3.140 | 62,697,800 |
| 2025-02-28 | 3.110 | 3.240 | 3.100 | 3.110 | 3.110 | 88,238,203 |
| 2025-02-27 | 3.120 | 3.160 | 3.070 | 3.110 | 3.110 | 50,580,300 |
| 2025-02-26 | 3.080 | 3.160 | 3.070 | 3.110 | 3.110 | 53,682,758 |
| 2025-02-25 | 3.010 | 3.170 | 3.000 | 3.070 | 3.070 | 88,967,906 |
| 2025-02-24 | 3.120 | 3.140 | 3.000 | 3.020 | 3.020 | 101,749,802 |
| 2025-02-21 | 2.980 | 3.290 | 2.980 | 3.140 | 3.140 | 163,564,508 |
| 2025-02-20 | 3.100 | 3.120 | 2.960 | 3.000 | 3.000 | 101,001,756 |
| 2025-02-19 | 3.000 | 3.140 | 2.960 | 3.050 | 3.050 | 227,470,250 |
| 2025-02-18 | 2.750 | 3.000 | 2.740 | 3.000 | 3.000 | 176,143,511 |
| 2025-02-17 | 2.710 | 2.730 | 2.680 | 2.730 | 2.730 | 49,239,297 |
| 2025-02-14 | 2.720 | 2.760 | 2.710 | 2.710 | 2.710 | 48,424,164 |
| 2025-02-13 | 2.760 | 2.800 | 2.710 | 2.720 | 2.720 | 101,210,265 |
| 2025-02-12 | 2.950 | 2.950 | 2.830 | 2.860 | 2.860 | 198,457,639 |
| 2025-02-11 | 2.670 | 2.710 | 2.640 | 2.680 | 2.680 | 53,509,935 |
| 2025-02-10 | 2.500 | 2.690 | 2.490 | 2.650 | 2.650 | 74,763,312 |
| 2025-02-07 | 2.400 | 2.480 | 2.400 | 2.460 | 2.460 | 30,896,706 |
| 2025-02-06 | 2.420 | 2.420 | 2.370 | 2.410 | 2.410 | 25,695,703 |
| 2025-02-05 | 2.400 | 2.430 | 2.350 | 2.420 | 2.420 | 39,520,511 |
| 2025-01-27 | 2.480 | 2.530 | 2.480 | 2.480 | 2.480 | 18,628,594 |
| 2025-01-24 | 2.460 | 2.480 | 2.450 | 2.480 | 2.480 | 16,000,900 |
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.