Dalian Friendship Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 8.380 | 8.800 | 8.240 | 8.750 | 8.750 | 22,734,025 |
| 2025-07-23 | 8.190 | 8.780 | 7.980 | 8.300 | 8.300 | 27,862,579 |
| 2025-07-22 | 8.120 | 8.430 | 7.960 | 8.270 | 8.270 | 25,011,578 |
| 2025-07-21 | 7.400 | 8.150 | 7.310 | 8.150 | 8.150 | 29,008,280 |
| 2025-07-18 | 7.400 | 7.640 | 7.280 | 7.410 | 7.410 | 19,376,500 |
| 2025-07-17 | 7.240 | 7.680 | 6.890 | 7.590 | 7.590 | 24,816,179 |
| 2025-07-16 | 7.290 | 7.450 | 7.250 | 7.370 | 7.370 | 10,785,434 |
| 2025-07-15 | 7.420 | 7.530 | 7.270 | 7.320 | 7.320 | 15,588,515 |
| 2025-07-14 | 7.560 | 7.880 | 7.460 | 7.640 | 7.640 | 20,116,064 |
| 2025-07-11 | 7.240 | 7.900 | 7.030 | 7.790 | 7.790 | 28,583,068 |
| 2025-07-10 | 6.860 | 7.670 | 6.770 | 7.400 | 7.400 | 38,655,524 |
| 2025-07-09 | 6.520 | 7.120 | 6.460 | 7.080 | 7.080 | 23,247,127 |
| 2025-07-08 | 6.380 | 6.520 | 6.340 | 6.490 | 6.490 | 6,063,225 |
| 2025-07-07 | 6.340 | 6.480 | 6.290 | 6.370 | 6.370 | 7,748,300 |
| 2025-07-04 | 6.440 | 6.490 | 6.330 | 6.350 | 6.350 | 2,844,400 |
| 2025-07-03 | 6.400 | 6.550 | 6.380 | 6.420 | 6.420 | 5,404,701 |
| 2025-07-02 | 6.390 | 6.420 | 6.310 | 6.380 | 6.380 | 4,856,355 |
| 2025-07-01 | 6.540 | 6.610 | 6.350 | 6.360 | 6.360 | 8,786,550 |
| 2025-06-30 | 6.370 | 6.610 | 6.370 | 6.510 | 6.510 | 16,183,655 |
| 2025-06-27 | 6.280 | 6.460 | 6.280 | 6.350 | 6.350 | 12,935,100 |
| 2025-06-26 | 6.260 | 6.320 | 6.170 | 6.280 | 6.280 | 4,744,411 |
| 2025-06-25 | 6.270 | 6.300 | 6.170 | 6.270 | 6.270 | 6,277,301 |
| 2025-06-24 | 6.060 | 6.300 | 6.010 | 6.230 | 6.230 | 9,341,103 |
| 2025-06-23 | 5.860 | 6.060 | 5.850 | 6.040 | 6.040 | 3,869,468 |
| 2025-06-20 | 5.900 | 6.070 | 5.900 | 5.920 | 5.920 | 3,071,100 |
| 2025-06-19 | 6.070 | 6.080 | 5.930 | 5.930 | 5.930 | 3,954,600 |
| 2025-06-18 | 6.000 | 6.190 | 5.970 | 6.050 | 6.050 | 5,556,600 |
| 2025-06-17 | 6.210 | 6.290 | 6.080 | 6.100 | 6.100 | 6,228,700 |
| 2025-06-16 | 6.080 | 6.150 | 6.060 | 6.100 | 6.100 | 4,052,400 |
| 2025-06-13 | 6.170 | 6.200 | 6.080 | 6.100 | 6.100 | 6,493,800 |
| 2025-06-12 | 6.270 | 6.310 | 6.110 | 6.200 | 6.200 | 6,554,400 |
| 2025-06-11 | 6.250 | 6.380 | 6.210 | 6.300 | 6.300 | 8,432,900 |
| 2025-06-10 | 6.190 | 6.330 | 6.090 | 6.260 | 6.260 | 8,239,101 |
| 2025-06-09 | 6.170 | 6.230 | 6.150 | 6.190 | 6.190 | 4,015,300 |
| 2025-06-06 | 6.200 | 6.220 | 6.120 | 6.180 | 6.180 | 4,809,251 |
| 2025-06-05 | 6.200 | 6.260 | 6.140 | 6.170 | 6.170 | 7,490,300 |
| 2025-06-04 | 6.300 | 6.320 | 6.200 | 6.250 | 6.250 | 6,442,300 |
| 2025-06-03 | 6.240 | 6.300 | 6.220 | 6.290 | 6.290 | 4,344,400 |
| 2025-05-30 | 6.370 | 6.380 | 6.240 | 6.240 | 6.240 | 4,342,700 |
| 2025-05-29 | 6.360 | 6.390 | 6.240 | 6.350 | 6.350 | 7,609,800 |
| 2025-05-28 | 6.280 | 6.560 | 6.230 | 6.330 | 6.330 | 11,068,500 |
| 2025-05-27 | 6.280 | 6.280 | 6.130 | 6.240 | 6.240 | 4,614,971 |
| 2025-05-26 | 6.110 | 6.230 | 6.110 | 6.180 | 6.180 | 4,312,671 |
| 2025-05-23 | 6.180 | 6.280 | 6.150 | 6.170 | 6.170 | 5,981,300 |
| 2025-05-22 | 6.210 | 6.320 | 6.140 | 6.150 | 6.150 | 5,144,750 |
| 2025-05-21 | 6.400 | 6.420 | 6.210 | 6.250 | 6.250 | 5,964,401 |
| 2025-05-20 | 6.320 | 6.420 | 6.300 | 6.370 | 6.370 | 6,797,300 |
| 2025-05-19 | 6.210 | 6.370 | 6.190 | 6.330 | 6.330 | 5,377,079 |
| 2025-05-16 | 6.200 | 6.260 | 6.170 | 6.240 | 6.240 | 4,566,479 |
| 2025-05-15 | 6.380 | 6.380 | 6.230 | 6.250 | 6.250 | 7,035,300 |
| 2025-05-14 | 6.370 | 6.450 | 6.250 | 6.370 | 6.370 | 9,646,200 |
| 2025-05-13 | 6.230 | 6.500 | 6.230 | 6.420 | 6.420 | 17,473,581 |
| 2025-05-12 | 6.300 | 6.380 | 6.080 | 6.170 | 6.170 | 11,615,950 |
| 2025-05-09 | 6.460 | 6.460 | 6.240 | 6.240 | 6.240 | 10,027,310 |
| 2025-05-08 | 6.350 | 6.540 | 6.330 | 6.460 | 6.460 | 11,132,067 |
| 2025-05-07 | 6.280 | 6.460 | 6.230 | 6.400 | 6.400 | 11,069,805 |
| 2025-05-06 | 6.160 | 6.250 | 6.150 | 6.230 | 6.230 | 6,766,700 |
| 2025-04-30 | 6.230 | 6.370 | 6.150 | 6.160 | 6.160 | 8,295,005 |
| 2025-04-29 | 6.130 | 6.290 | 6.080 | 6.270 | 6.270 | 7,466,700 |
| 2025-04-28 | 6.010 | 6.240 | 6.010 | 6.170 | 6.170 | 10,202,705 |
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.