Dalian Friendship Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 6.840 | 6.870 | 6.730 | 6.800 | 6.800 | 4,481,792 |
| 2026-04-21 | 6.810 | 6.890 | 6.680 | 6.830 | 6.830 | 5,593,531 |
| 2026-04-20 | 6.720 | 6.850 | 6.620 | 6.800 | 6.800 | 6,244,800 |
| 2026-04-17 | 6.890 | 6.960 | 6.730 | 6.760 | 6.760 | 4,832,952 |
| 2026-04-16 | 6.700 | 6.940 | 6.660 | 6.900 | 6.900 | 7,045,072 |
| 2026-04-15 | 6.750 | 6.750 | 6.630 | 6.680 | 6.680 | 4,056,702 |
| 2026-04-14 | 6.690 | 6.770 | 6.580 | 6.720 | 6.720 | 7,898,995 |
| 2026-04-13 | 6.920 | 6.950 | 6.580 | 6.660 | 6.660 | 8,911,900 |
| 2026-04-10 | 6.930 | 7.010 | 6.820 | 6.910 | 6.910 | 5,585,295 |
| 2026-04-09 | 6.800 | 7.150 | 6.720 | 6.870 | 6.870 | 10,022,220 |
| 2026-04-08 | 6.700 | 6.830 | 6.580 | 6.770 | 6.770 | 5,465,470 |
| 2026-04-07 | 6.360 | 6.610 | 6.330 | 6.590 | 6.590 | 5,999,000 |
| 2026-04-03 | 6.480 | 6.510 | 6.310 | 6.310 | 6.310 | 5,394,900 |
| 2026-04-02 | 6.660 | 6.660 | 6.430 | 6.480 | 6.480 | 4,402,000 |
| 2026-04-01 | 6.800 | 6.870 | 6.580 | 6.660 | 6.660 | 4,874,600 |
| 2026-03-31 | 6.780 | 6.950 | 6.650 | 6.720 | 6.720 | 4,485,600 |
| 2026-03-30 | 6.640 | 6.790 | 6.630 | 6.760 | 6.760 | 4,542,570 |
| 2026-03-27 | 6.470 | 6.750 | 6.420 | 6.730 | 6.730 | 5,760,550 |
| 2026-03-26 | 6.610 | 6.680 | 6.500 | 6.550 | 6.550 | 4,327,100 |
| 2026-03-25 | 6.470 | 6.620 | 6.470 | 6.600 | 6.600 | 5,329,300 |
| 2026-03-24 | 6.330 | 6.470 | 6.170 | 6.470 | 6.470 | 8,126,430 |
| 2026-03-23 | 6.480 | 6.500 | 6.180 | 6.220 | 6.220 | 7,316,966 |
| 2026-03-20 | 6.720 | 6.770 | 6.490 | 6.520 | 6.520 | 6,538,450 |
| 2026-03-19 | 6.910 | 6.950 | 6.700 | 6.730 | 6.730 | 4,520,700 |
| 2026-03-18 | 6.970 | 7.000 | 6.790 | 6.930 | 6.930 | 4,685,500 |
| 2026-03-17 | 7.050 | 7.100 | 6.930 | 6.940 | 6.940 | 4,174,400 |
| 2026-03-16 | 6.920 | 7.100 | 6.920 | 7.030 | 7.030 | 3,667,000 |
| 2026-03-13 | 7.000 | 7.100 | 6.910 | 6.980 | 6.980 | 4,607,734 |
| 2026-03-12 | 7.050 | 7.110 | 6.930 | 7.000 | 7.000 | 6,059,200 |
| 2026-03-11 | 7.330 | 7.350 | 6.960 | 7.050 | 7.050 | 11,271,980 |
| 2026-03-10 | 7.230 | 7.330 | 7.200 | 7.320 | 7.320 | 4,168,600 |
| 2026-03-09 | 7.210 | 7.320 | 7.100 | 7.150 | 7.150 | 5,317,800 |
| 2026-03-06 | 7.000 | 7.350 | 6.950 | 7.320 | 7.320 | 6,468,181 |
| 2026-03-05 | 6.980 | 7.100 | 6.970 | 7.030 | 7.030 | 5,656,750 |
| 2026-03-04 | 6.990 | 7.070 | 6.860 | 6.900 | 6.900 | 6,233,900 |
| 2026-03-03 | 7.110 | 7.290 | 7.020 | 7.040 | 7.040 | 5,770,500 |
| 2026-03-02 | 7.290 | 7.360 | 7.090 | 7.130 | 7.130 | 6,202,306 |
| 2026-02-27 | 7.310 | 7.400 | 7.240 | 7.360 | 7.360 | 3,572,656 |
| 2026-02-26 | 7.470 | 7.480 | 7.310 | 7.310 | 7.310 | 3,521,777 |
| 2026-02-25 | 7.340 | 7.470 | 7.340 | 7.450 | 7.450 | 4,485,300 |
| 2026-02-24 | 7.230 | 7.380 | 7.190 | 7.350 | 7.350 | 4,930,500 |
| 2026-02-13 | 7.150 | 7.230 | 7.130 | 7.160 | 7.160 | 3,749,000 |
| 2026-02-12 | 7.330 | 7.330 | 7.140 | 7.150 | 7.150 | 4,961,601 |
| 2026-02-11 | 7.380 | 7.400 | 7.280 | 7.310 | 7.310 | 2,791,900 |
| 2026-02-10 | 7.410 | 7.470 | 7.360 | 7.380 | 7.380 | 3,142,500 |
| 2026-02-09 | 7.350 | 7.440 | 7.310 | 7.430 | 7.430 | 4,891,605 |
| 2026-02-06 | 7.330 | 7.530 | 7.240 | 7.350 | 7.350 | 7,683,705 |
| 2026-02-05 | 7.150 | 7.400 | 7.150 | 7.330 | 7.330 | 5,447,100 |
| 2026-02-04 | 7.100 | 7.240 | 7.050 | 7.210 | 7.210 | 5,624,050 |
| 2026-02-03 | 7.150 | 7.150 | 7.040 | 7.080 | 7.080 | 5,395,998 |
| 2026-02-02 | 7.090 | 7.280 | 7.060 | 7.080 | 7.080 | 5,413,979 |
| 2026-01-30 | 7.140 | 7.240 | 7.080 | 7.110 | 7.110 | 5,464,836 |
| 2026-01-29 | 7.100 | 7.280 | 7.010 | 7.210 | 7.210 | 6,088,550 |
| 2026-01-28 | 7.220 | 7.310 | 7.090 | 7.100 | 7.100 | 4,946,000 |
| 2026-01-27 | 7.350 | 7.370 | 7.160 | 7.220 | 7.220 | 3,757,500 |
| 2026-01-26 | 7.500 | 7.500 | 7.220 | 7.350 | 7.350 | 5,553,300 |
| 2026-01-23 | 7.420 | 7.480 | 7.400 | 7.480 | 7.480 | 4,392,150 |
| 2026-01-22 | 7.330 | 7.430 | 7.300 | 7.420 | 7.420 | 4,944,081 |
| 2026-01-21 | 7.310 | 7.380 | 7.220 | 7.310 | 7.310 | 5,567,900 |
| 2026-01-20 | 7.380 | 7.430 | 7.360 | 7.380 | 7.380 | 4,865,200 |
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.