Dalian Friendship Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 5.510 | 5.540 | 4.890 | 5.250 | 5.250 | 14,680,800 |
| 2026-07-20 | 6.030 | 6.090 | 5.430 | 5.430 | 5.430 | 19,098,293 |
| 2026-07-17 | 6.430 | 6.740 | 5.950 | 6.030 | 6.030 | 24,617,000 |
| 2026-07-16 | 5.820 | 6.440 | 5.730 | 6.260 | 6.260 | 23,303,850 |
| 2026-07-15 | 5.660 | 5.980 | 5.650 | 5.850 | 5.850 | 6,225,700 |
| 2026-07-14 | 5.620 | 5.750 | 5.480 | 5.730 | 5.730 | 6,402,100 |
| 2026-07-13 | 5.880 | 5.980 | 5.640 | 5.650 | 5.650 | 8,889,600 |
| 2026-07-10 | 5.840 | 6.080 | 5.750 | 5.980 | 5.980 | 10,345,700 |
| 2026-07-09 | 5.860 | 6.010 | 5.730 | 5.860 | 5.860 | 7,770,300 |
| 2026-07-08 | 5.900 | 5.930 | 5.730 | 5.850 | 5.850 | 7,826,300 |
| 2026-07-07 | 6.080 | 6.270 | 5.870 | 5.910 | 5.910 | 12,741,600 |
| 2026-07-06 | 6.250 | 6.450 | 6.060 | 6.110 | 6.110 | 11,646,600 |
| 2026-07-03 | 6.060 | 6.350 | 6.000 | 6.250 | 6.250 | 16,563,750 |
| 2026-07-02 | 6.200 | 6.520 | 6.030 | 6.040 | 6.040 | 16,446,504 |
| 2026-07-01 | 6.170 | 6.300 | 6.080 | 6.120 | 6.120 | 12,885,000 |
| 2026-06-30 | 6.220 | 6.390 | 6.030 | 6.170 | 6.170 | 9,055,300 |
| 2026-06-29 | 6.220 | 6.370 | 6.000 | 6.210 | 6.210 | 14,111,400 |
| 2026-06-26 | 6.570 | 6.570 | 6.180 | 6.260 | 6.260 | 13,895,148 |
| 2026-06-25 | 6.840 | 7.080 | 6.500 | 6.570 | 6.570 | 19,136,900 |
| 2026-06-24 | 7.370 | 7.500 | 6.790 | 6.880 | 6.880 | 24,787,199 |
| 2026-06-23 | 7.590 | 7.730 | 7.350 | 7.380 | 7.380 | 18,951,457 |
| 2026-06-22 | 7.580 | 7.850 | 7.280 | 7.580 | 7.580 | 32,868,207 |
| 2026-06-18 | 7.350 | 8.090 | 7.200 | 7.580 | 7.580 | 44,347,059 |
| 2026-06-17 | 6.810 | 7.350 | 6.700 | 7.350 | 7.350 | 22,487,910 |
| 2026-06-16 | 6.070 | 6.680 | 5.950 | 6.680 | 6.680 | 11,877,170 |
| 2026-06-15 | 6.200 | 6.340 | 6.030 | 6.070 | 6.070 | 5,944,500 |
| 2026-06-12 | 6.000 | 6.190 | 5.880 | 6.150 | 6.150 | 6,151,300 |
| 2026-06-11 | 6.020 | 6.060 | 5.870 | 5.980 | 5.980 | 3,438,178 |
| 2026-06-10 | 6.060 | 6.130 | 5.920 | 6.030 | 6.030 | 4,585,300 |
| 2026-06-09 | 6.190 | 6.260 | 6.030 | 6.100 | 6.100 | 4,835,500 |
| 2026-06-08 | 6.310 | 6.470 | 6.080 | 6.160 | 6.160 | 6,132,500 |
| 2026-06-05 | 6.230 | 6.490 | 6.220 | 6.360 | 6.360 | 6,886,700 |
| 2026-06-04 | 6.330 | 6.500 | 6.220 | 6.250 | 6.250 | 4,808,700 |
| 2026-06-03 | 6.480 | 6.490 | 6.220 | 6.350 | 6.350 | 6,753,600 |
| 2026-06-02 | 6.700 | 6.700 | 6.440 | 6.490 | 6.490 | 5,587,071 |
| 2026-06-01 | 6.480 | 6.730 | 6.210 | 6.660 | 6.660 | 7,358,871 |
| 2026-05-29 | 6.400 | 6.570 | 6.340 | 6.540 | 6.540 | 7,662,751 |
| 2026-05-28 | 6.360 | 6.460 | 6.280 | 6.400 | 6.400 | 4,677,600 |
| 2026-05-27 | 6.590 | 6.590 | 6.310 | 6.420 | 6.420 | 5,604,800 |
| 2026-05-26 | 6.710 | 6.780 | 6.520 | 6.590 | 6.590 | 5,211,200 |
| 2026-05-25 | 6.780 | 6.840 | 6.660 | 6.730 | 6.730 | 4,405,800 |
| 2026-05-22 | 6.690 | 6.800 | 6.600 | 6.770 | 6.770 | 5,445,381 |
| 2026-05-21 | 6.830 | 6.990 | 6.660 | 6.680 | 6.680 | 7,454,351 |
| 2026-05-20 | 6.900 | 6.900 | 6.750 | 6.760 | 6.760 | 4,925,500 |
| 2026-05-19 | 6.960 | 7.060 | 6.850 | 6.900 | 6.900 | 5,951,500 |
| 2026-05-18 | 6.920 | 6.920 | 6.770 | 6.890 | 6.890 | 5,610,700 |
| 2026-05-15 | 6.980 | 7.030 | 6.870 | 6.920 | 6.920 | 7,149,302 |
| 2026-05-14 | 6.950 | 7.150 | 6.820 | 7.010 | 7.010 | 9,545,315 |
| 2026-05-13 | 6.920 | 7.010 | 6.880 | 6.940 | 6.940 | 4,977,400 |
| 2026-05-12 | 7.000 | 7.060 | 6.870 | 6.920 | 6.920 | 6,147,810 |
| 2026-05-11 | 7.030 | 7.040 | 6.830 | 6.910 | 6.910 | 6,935,700 |
| 2026-05-08 | 6.830 | 7.000 | 6.820 | 6.970 | 6.970 | 7,034,600 |
| 2026-05-07 | 7.110 | 7.210 | 6.800 | 6.850 | 6.850 | 15,609,300 |
| 2026-05-06 | 7.280 | 7.290 | 7.000 | 7.110 | 7.110 | 7,063,700 |
| 2026-04-30 | 7.090 | 7.300 | 7.090 | 7.240 | 7.240 | 5,528,360 |
| 2026-04-29 | 6.960 | 7.190 | 6.910 | 7.100 | 7.100 | 5,143,600 |
| 2026-04-28 | 6.890 | 7.000 | 6.890 | 6.970 | 6.970 | 3,444,258 |
| 2026-04-27 | 6.780 | 7.000 | 6.700 | 6.960 | 6.960 | 6,607,200 |
| 2026-04-24 | 6.740 | 6.810 | 6.650 | 6.770 | 6.770 | 4,214,050 |
| 2026-04-23 | 6.800 | 6.820 | 6.670 | 6.730 | 6.730 | 4,290,850 |
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.