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
2024-10-30	2.670	2.720	2.650	2.690	2.690	49,276,800
2024-10-29	2.720	2.740	2.620	2.670	2.670	68,711,806
2024-10-28	2.580	2.710	2.560	2.710	2.710	60,943,106
2024-10-25	2.590	2.660	2.580	2.620	2.620	53,903,006
2024-10-24	2.560	2.630	2.540	2.590	2.590	44,056,706
2024-10-23	2.560	2.590	2.540	2.560	2.560	51,551,303
2024-10-22	2.540	2.590	2.530	2.570	2.570	38,222,833
2024-10-21	2.570	2.590	2.530	2.560	2.560	44,236,000
2024-10-18	2.570	2.620	2.520	2.600	2.600	64,901,906
2024-10-17	2.460	2.630	2.420	2.570	2.570	75,236,600
2024-10-16	2.400	2.460	2.400	2.450	2.450	26,588,700
2024-10-15	2.470	2.490	2.430	2.440	2.440	30,054,700
2024-10-14	2.450	2.500	2.410	2.480	2.480	29,593,700
2024-10-11	2.560	2.560	2.430	2.460	2.460	34,215,203
2024-10-10	2.550	2.620	2.510	2.560	2.560	45,564,800
2024-10-09	2.770	2.770	2.540	2.550	2.550	80,779,906
2024-10-08	2.970	2.970	2.680	2.820	2.820	107,356,313
2024-09-30	2.580	2.740	2.550	2.700	2.700	85,986,110
2024-09-27	2.480	2.570	2.450	2.510	2.510	57,106,903
2024-09-26	2.360	2.450	2.360	2.440	2.440	27,532,900
2024-09-25	2.360	2.440	2.360	2.380	2.380	32,160,500
2024-09-24	2.260	2.370	2.260	2.360	2.360	32,026,200
2024-09-23	2.260	2.270	2.220	2.250	2.250	13,750,700
2024-09-20	2.300	2.310	2.240	2.250	2.250	17,211,437
2024-09-19	2.240	2.330	2.230	2.310	2.310	25,274,400
2024-09-18	2.280	2.300	2.230	2.230	2.230	18,825,303
2024-09-13	2.330	2.350	2.290	2.290	2.290	18,814,900
2024-09-12	2.330	2.370	2.320	2.330	2.330	15,442,800
2024-09-11	2.360	2.370	2.320	2.330	2.330	13,230,300
2024-09-10	2.360	2.390	2.330	2.360	2.360	11,922,400
2024-09-09	2.360	2.400	2.330	2.370	2.370	14,723,000
2024-09-06	2.400	2.410	2.360	2.360	2.360	14,798,300
2024-09-05	2.390	2.420	2.370	2.400	2.400	15,782,900
2024-09-04	2.380	2.410	2.370	2.380	2.380	16,699,400
2024-09-03	2.410	2.440	2.390	2.410	2.410	19,248,200
2024-09-02	2.460	2.490	2.410	2.420	2.420	20,731,500
2024-08-30	2.440	2.520	2.410	2.460	2.460	33,649,600
2024-08-29	2.460	2.510	2.420	2.460	2.460	35,112,100
2024-08-28	2.470	2.520	2.410	2.490	2.490	33,048,200
2024-08-27	2.540	2.570	2.450	2.460	2.460	33,049,400
2024-08-26	2.530	2.600	2.490	2.560	2.560	30,894,900
2024-08-23	2.620	2.650	2.530	2.550	2.550	44,160,003
2024-08-22	2.800	2.830	2.640	2.640	2.640	53,951,600
2024-08-21	2.770	2.840	2.720	2.750	2.750	48,198,800
2024-08-20	2.840	2.920	2.780	2.800	2.800	70,998,200
2024-08-19	2.750	2.930	2.710	2.840	2.840	82,778,700
2024-08-16	2.700	2.880	2.700	2.820	2.820	76,801,868
2024-08-15	2.660	2.790	2.630	2.750	2.750	70,326,962
2024-08-14	2.770	2.810	2.640	2.660	2.660	72,016,401
2024-08-13	2.830	2.900	2.710	2.760	2.760	124,144,311
2024-08-12	3.230	3.270	2.910	2.910	2.910	168,572,300
2024-08-09	3.390	3.390	3.060	3.230	3.230	295,413,016
2024-08-08	3.080	3.080	3.080	3.080	3.080	44,032,157
2024-08-07	2.690	2.840	2.660	2.800	2.800	80,152,903
2024-08-06	2.730	2.830	2.670	2.730	2.730	74,530,100
2024-08-05	2.950	2.990	2.670	2.670	2.670	138,206,328
2024-08-02	2.620	2.880	2.600	2.830	2.830	163,870,102
2024-08-01	2.600	2.710	2.600	2.620	2.620	64,404,003
2024-07-31	2.440	2.620	2.410	2.570	2.570	42,438,510
2024-07-30	2.580	2.680	2.450	2.470	2.470	29,379,875

← NewerPage 9 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.