Fujian Guanfu Modern Household Wares Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	2.480	2.530	2.460	2.470	2.470	21,052,000
2025-01-22	2.460	2.470	2.430	2.460	2.460	16,722,800
2025-01-21	2.500	2.520	2.440	2.470	2.470	21,248,300
2025-01-20	2.480	2.520	2.440	2.500	2.500	25,472,900
2025-01-17	2.450	2.480	2.420	2.470	2.470	19,796,800
2025-01-16	2.490	2.490	2.440	2.460	2.460	21,797,400
2025-01-15	2.480	2.490	2.440	2.460	2.460	21,874,104
2025-01-14	2.420	2.490	2.420	2.490	2.490	31,915,700
2025-01-13	2.390	2.420	2.350	2.420	2.420	19,493,100
2025-01-10	2.470	2.490	2.410	2.410	2.410	30,722,000
2025-01-09	2.520	2.520	2.480	2.480	2.480	22,756,100
2025-01-08	2.550	2.560	2.470	2.530	2.530	25,411,206
2025-01-07	2.500	2.570	2.480	2.560	2.560	28,569,620
2025-01-06	2.520	2.550	2.480	2.520	2.520	29,036,523
2025-01-03	2.590	2.590	2.500	2.520	2.520	30,602,109
2025-01-02	2.630	2.670	2.510	2.580	2.580	37,960,600
2024-12-31	2.690	2.730	2.620	2.620	2.620	31,999,400
2024-12-30	2.750	2.760	2.670	2.700	2.700	35,834,708
2024-12-27	2.730	2.780	2.700	2.750	2.750	29,247,134
2024-12-26	2.720	2.750	2.710	2.720	2.720	23,941,300
2024-12-25	2.800	2.820	2.670	2.720	2.720	49,251,112
2024-12-24	2.730	2.870	2.720	2.810	2.810	60,616,800
2024-12-23	2.870	2.900	2.720	2.720	2.720	64,092,600
2024-12-20	2.850	3.050	2.840	2.880	2.880	89,590,860
2024-12-19	2.770	2.830	2.720	2.810	2.810	42,081,503
2024-12-18	2.820	2.850	2.780	2.790	2.790	38,848,900
2024-12-17	2.950	2.960	2.800	2.810	2.810	65,601,064
2024-12-16	2.960	2.990	2.930	2.950	2.950	49,646,881
2024-12-13	3.030	3.040	2.950	2.960	2.960	54,438,500
2024-12-12	3.030	3.070	3.000	3.060	3.060	66,685,362
2024-12-11	2.890	3.090	2.880	3.010	3.010	82,447,191
2024-12-10	3.030	3.060	2.890	2.910	2.910	65,850,700
2024-12-09	3.000	3.020	2.900	2.950	2.950	76,657,500
2024-12-06	2.820	3.040	2.810	2.990	2.990	137,322,846
2024-12-05	2.770	2.840	2.760	2.820	2.820	38,545,394
2024-12-04	2.840	2.840	2.760	2.780	2.780	35,216,100
2024-12-03	2.860	2.860	2.790	2.840	2.840	34,765,300
2024-12-02	2.730	2.870	2.720	2.840	2.840	57,162,958
2024-11-29	2.720	2.740	2.670	2.730	2.730	31,932,400
2024-11-28	2.660	2.760	2.640	2.730	2.730	46,267,431
2024-11-27	2.670	2.670	2.570	2.670	2.670	32,944,731
2024-11-26	2.630	2.720	2.630	2.660	2.660	39,239,500
2024-11-25	2.610	2.650	2.580	2.640	2.640	28,414,800
2024-11-22	2.700	2.730	2.600	2.620	2.620	36,369,600
2024-11-21	2.740	2.760	2.690	2.710	2.710	25,753,100
2024-11-20	2.700	2.770	2.680	2.740	2.740	36,863,300
2024-11-19	2.650	2.700	2.610	2.700	2.700	35,630,200
2024-11-18	2.670	2.710	2.610	2.630	2.630	36,524,700
2024-11-15	2.700	2.740	2.640	2.650	2.650	38,878,400
2024-11-14	2.820	2.830	2.710	2.720	2.720	42,828,903
2024-11-13	2.840	2.880	2.780	2.820	2.820	53,742,503
2024-11-12	2.880	2.960	2.840	2.880	2.880	56,956,000
2024-11-11	2.910	2.940	2.840	2.890	2.890	62,263,038
2024-11-08	2.980	3.010	2.910	2.930	2.930	63,528,305
2024-11-07	2.850	2.990	2.820	2.970	2.970	89,204,317
2024-11-06	2.870	2.900	2.790	2.860	2.860	80,421,373
2024-11-05	2.780	2.900	2.770	2.890	2.890	98,598,903
2024-11-04	2.740	2.780	2.720	2.760	2.760	48,840,961
2024-11-01	2.720	2.820	2.690	2.730	2.730	93,439,040
2024-10-31	2.670	2.760	2.660	2.730	2.730	63,396,806

← NewerPage 8 of 21 · 1,219 trading daysOlder →

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.