Dalian Friendship Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 7.380 | 7.430 | 7.360 | 7.380 | 7.380 | 4,865,200 |
| 2026-01-19 | 7.350 | 7.440 | 7.320 | 7.380 | 7.380 | 4,532,900 |
| 2026-01-16 | 7.420 | 7.450 | 7.320 | 7.390 | 7.390 | 5,435,500 |
| 2026-01-15 | 7.540 | 7.580 | 7.380 | 7.380 | 7.380 | 7,054,700 |
| 2026-01-14 | 7.600 | 7.740 | 7.450 | 7.610 | 7.610 | 14,139,413 |
| 2026-01-13 | 7.560 | 7.920 | 7.440 | 7.710 | 7.710 | 17,183,753 |
| 2026-01-12 | 7.500 | 7.630 | 7.400 | 7.550 | 7.550 | 10,043,115 |
| 2026-01-09 | 7.420 | 7.600 | 7.360 | 7.530 | 7.530 | 12,024,097 |
| 2026-01-08 | 7.200 | 7.630 | 7.090 | 7.470 | 7.470 | 16,708,550 |
| 2026-01-07 | 7.190 | 7.200 | 7.130 | 7.150 | 7.150 | 5,429,450 |
| 2026-01-06 | 7.150 | 7.240 | 7.130 | 7.180 | 7.180 | 8,251,800 |
| 2026-01-05 | 7.110 | 7.190 | 7.100 | 7.140 | 7.140 | 6,995,432 |
| 2025-12-31 | 7.220 | 7.280 | 6.990 | 7.120 | 7.120 | 9,797,782 |
| 2025-12-30 | 7.390 | 7.410 | 7.180 | 7.220 | 7.220 | 8,917,700 |
| 2025-12-29 | 7.660 | 7.710 | 7.410 | 7.410 | 7.410 | 10,571,203 |
| 2025-12-26 | 7.770 | 7.830 | 7.670 | 7.680 | 7.680 | 8,602,147 |
| 2025-12-25 | 7.740 | 7.840 | 7.670 | 7.770 | 7.770 | 11,308,500 |
| 2025-12-24 | 7.850 | 7.850 | 7.630 | 7.740 | 7.740 | 15,232,329 |
| 2025-12-23 | 8.410 | 8.430 | 7.860 | 7.870 | 7.870 | 26,637,442 |
| 2025-12-22 | 8.960 | 9.050 | 8.410 | 8.410 | 8.410 | 35,693,301 |
| 2025-12-19 | 8.340 | 9.120 | 8.220 | 8.890 | 8.890 | 46,451,716 |
| 2025-12-18 | 8.100 | 8.380 | 8.080 | 8.290 | 8.290 | 8,674,700 |
| 2025-12-17 | 7.960 | 8.240 | 7.900 | 8.190 | 8.190 | 10,995,657 |
| 2025-12-16 | 7.950 | 8.350 | 7.950 | 8.030 | 8.030 | 9,992,427 |
| 2025-12-15 | 7.960 | 8.090 | 7.910 | 8.000 | 8.000 | 4,345,000 |
| 2025-12-12 | 7.990 | 8.040 | 7.830 | 7.960 | 7.960 | 3,522,500 |
| 2025-12-11 | 8.220 | 8.340 | 8.010 | 8.020 | 8.020 | 6,284,500 |
| 2025-12-10 | 8.270 | 8.550 | 8.220 | 8.290 | 8.290 | 7,406,672 |
| 2025-12-09 | 8.050 | 8.350 | 8.000 | 8.260 | 8.260 | 7,903,200 |
| 2025-12-08 | 8.350 | 8.460 | 8.080 | 8.090 | 8.090 | 9,947,073 |
| 2025-12-05 | 8.320 | 8.370 | 8.230 | 8.330 | 8.330 | 2,793,100 |
| 2025-12-04 | 8.400 | 8.530 | 8.300 | 8.310 | 8.310 | 3,729,200 |
| 2025-12-03 | 8.490 | 8.510 | 8.300 | 8.370 | 8.370 | 4,395,900 |
| 2025-12-02 | 8.520 | 8.620 | 8.460 | 8.510 | 8.510 | 4,060,497 |
| 2025-12-01 | 8.610 | 8.780 | 8.550 | 8.560 | 8.560 | 6,576,200 |
| 2025-11-28 | 8.380 | 8.850 | 8.300 | 8.660 | 8.660 | 10,077,401 |
| 2025-11-27 | 8.470 | 8.550 | 8.390 | 8.390 | 8.390 | 4,290,700 |
| 2025-11-26 | 8.260 | 8.520 | 8.210 | 8.470 | 8.470 | 6,532,300 |
| 2025-11-25 | 8.350 | 8.430 | 8.260 | 8.260 | 8.260 | 5,216,000 |
| 2025-11-24 | 8.130 | 8.390 | 8.130 | 8.300 | 8.300 | 5,612,157 |
| 2025-11-21 | 8.460 | 8.590 | 8.050 | 8.050 | 8.050 | 8,595,500 |
| 2025-11-20 | 8.480 | 8.710 | 8.210 | 8.590 | 8.590 | 9,749,594 |
| 2025-11-19 | 8.550 | 8.690 | 8.430 | 8.450 | 8.450 | 5,751,200 |
| 2025-11-18 | 8.730 | 8.730 | 8.400 | 8.610 | 8.610 | 7,560,303 |
| 2025-11-17 | 8.700 | 8.830 | 8.570 | 8.730 | 8.730 | 7,646,797 |
| 2025-11-14 | 8.810 | 9.090 | 8.750 | 8.760 | 8.760 | 11,836,600 |
| 2025-11-13 | 8.630 | 9.110 | 8.630 | 8.980 | 8.980 | 15,944,500 |
| 2025-11-12 | 8.490 | 8.870 | 8.460 | 8.630 | 8.630 | 13,172,848 |
| 2025-11-11 | 8.620 | 8.630 | 8.370 | 8.540 | 8.540 | 9,362,045 |
| 2025-11-10 | 8.620 | 8.730 | 8.470 | 8.630 | 8.630 | 9,773,797 |
| 2025-11-07 | 8.800 | 8.880 | 8.570 | 8.620 | 8.620 | 11,411,600 |
| 2025-11-06 | 9.080 | 9.080 | 8.700 | 8.850 | 8.850 | 10,960,797 |
| 2025-11-05 | 8.990 | 9.190 | 8.940 | 9.020 | 9.020 | 7,443,000 |
| 2025-11-04 | 9.050 | 9.260 | 8.910 | 9.040 | 9.040 | 10,329,424 |
| 2025-11-03 | 9.180 | 9.350 | 9.080 | 9.100 | 9.100 | 10,913,624 |
| 2025-10-31 | 9.420 | 9.540 | 9.170 | 9.170 | 9.170 | 10,551,314 |
| 2025-10-30 | 9.580 | 9.600 | 9.260 | 9.260 | 9.260 | 11,263,224 |
| 2025-10-29 | 9.650 | 9.850 | 9.100 | 9.680 | 9.680 | 23,227,540 |
| 2025-10-28 | 9.280 | 10.100 | 9.230 | 9.750 | 9.750 | 24,332,898 |
| 2025-10-27 | 8.500 | 9.400 | 8.350 | 9.400 | 9.400 | 26,550,274 |
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.