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
2026-10-23	2.410	2.430	2.330	2.430	2.430	10,954,030
2026-10-22	2.470	2.490	2.420	2.430	2.430	6,477,600
2026-10-21	2.440	2.470	2.430	2.460	2.460	4,512,600
2026-10-20	2.430	2.440	2.400	2.430	2.430	4,945,130
2026-10-19	2.430	2.440	2.390	2.420	2.420	8,165,400
2026-10-16	2.460	2.500	2.420	2.440	2.440	7,781,700
2026-10-15	2.470	2.510	2.420	2.440	2.440	11,346,200
2026-10-14	2.530	2.570	2.500	2.520	2.520	5,988,400
2026-10-13	2.470	2.570	2.420	2.530	2.530	11,823,600
2026-10-12	2.550	2.590	2.470	2.480	2.480	8,565,800
2026-10-09	2.560	2.560	2.510	2.540	2.540	7,071,700
2026-10-08	2.600	2.610	2.550	2.550	2.550	7,106,000
2026-09-30	2.550	2.610	2.540	2.600	2.600	6,708,700
2026-09-29	2.530	2.570	2.530	2.550	2.550	6,521,303
2026-09-28	2.650	2.650	2.530	2.560	2.560	13,902,200
2026-09-24	2.700	2.710	2.650	2.650	2.650	8,230,418
2026-09-23	2.760	2.800	2.710	2.710	2.710	9,561,000
2026-09-22	2.830	2.830	2.760	2.760	2.760	11,954,800
2026-09-21	2.710	2.840	2.680	2.830	2.830	18,205,633
2026-09-18	2.720	2.750	2.680	2.710	2.710	9,233,900
2026-09-17	2.640	2.730	2.610	2.720	2.720	14,686,100
2026-09-16	2.640	2.710	2.630	2.630	2.630	15,192,400
2026-09-15	2.670	2.700	2.630	2.670	2.670	11,781,400
2026-09-14	2.710	2.720	2.610	2.670	2.670	18,462,801
2026-09-11	2.670	2.730	2.640	2.710	2.710	21,517,703
2026-09-10	2.710	2.800	2.630	2.680	2.680	29,763,504
2026-09-09	2.570	2.750	2.570	2.710	2.710	32,579,900
2026-09-08	2.500	2.600	2.490	2.570	2.570	25,537,904
2026-09-07	2.410	2.480	2.330	2.470	2.470	12,900,300
2026-09-04	2.420	2.450	2.400	2.420	2.420	10,499,000
2026-09-03	2.440	2.480	2.400	2.410	2.410	13,543,900
2026-09-02	2.380	2.440	2.350	2.430	2.430	13,830,100
2026-09-01	2.360	2.390	2.350	2.380	2.380	10,257,500
2026-08-31	2.360	2.380	2.320	2.370	2.370	11,424,100
2026-08-28	2.340	2.370	2.310	2.350	2.350	10,774,303
2026-08-27	2.350	2.380	2.320	2.330	2.330	13,804,700
2026-08-26	2.250	2.350	2.250	2.340	2.340	20,547,500
2026-08-25	2.270	2.270	2.220	2.260	2.260	9,586,200
2026-08-24	2.210	2.250	2.200	2.250	2.250	12,796,470
2026-08-21	2.200	2.220	2.180	2.210	2.210	6,346,797
2026-08-20	2.200	2.210	2.180	2.190	2.190	8,993,500
2026-08-19	2.210	2.230	2.170	2.190	2.190	13,371,703
2026-08-18	2.240	2.240	2.220	2.220	2.220	6,541,955
2026-08-17	2.230	2.250	2.210	2.240	2.240	7,947,800
2026-08-14	2.240	2.260	2.210	2.230	2.230	12,198,600
2026-08-13	2.280	2.300	2.240	2.240	2.240	12,624,600
2026-08-12	2.250	2.270	2.230	2.270	2.270	11,411,003
2026-08-11	2.280	2.280	2.240	2.250	2.250	12,511,300
2026-08-10	2.250	2.350	2.240	2.280	2.280	18,725,801
2026-08-07	2.250	2.260	2.220	2.240	2.240	15,410,900
2026-08-06	2.260	2.280	2.240	2.250	2.250	10,718,700
2026-08-05	2.270	2.270	2.240	2.260	2.260	10,803,200
2026-08-04	2.270	2.290	2.260	2.270	2.270	9,034,200
2026-08-03	2.260	2.270	2.240	2.260	2.260	11,515,100
2026-07-31	2.260	2.290	2.250	2.270	2.270	10,917,200
2026-07-30	2.290	2.310	2.250	2.260	2.260	12,306,300
2026-07-29	2.290	2.310	2.270	2.310	2.310	10,542,800
2026-07-28	2.300	2.350	2.280	2.310	2.310	9,407,800
2026-07-27	2.330	2.380	2.280	2.320	2.320	14,144,800
2026-07-24	2.380	2.390	2.300	2.320	2.320	10,864,100

Page 1 of 21 · 1,212 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.