Dalian Friendship Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 6.130 | 6.200 | 6.000 | 6.010 | 6.010 | 8,857,628 |
| 2025-04-24 | 6.230 | 6.280 | 6.080 | 6.100 | 6.100 | 12,307,308 |
| 2025-04-23 | 6.430 | 6.520 | 6.210 | 6.280 | 6.280 | 26,541,873 |
| 2025-04-22 | 6.200 | 6.740 | 6.200 | 6.560 | 6.560 | 37,970,071 |
| 2025-04-21 | 6.060 | 6.250 | 6.060 | 6.130 | 6.130 | 9,541,800 |
| 2025-04-18 | 6.150 | 6.200 | 6.050 | 6.130 | 6.130 | 9,368,900 |
| 2025-04-17 | 6.150 | 6.270 | 6.120 | 6.200 | 6.200 | 8,914,000 |
| 2025-04-16 | 6.220 | 6.330 | 6.030 | 6.190 | 6.190 | 12,475,555 |
| 2025-04-15 | 6.500 | 6.540 | 6.290 | 6.290 | 6.290 | 16,529,800 |
| 2025-04-14 | 6.410 | 6.740 | 6.380 | 6.530 | 6.530 | 20,695,000 |
| 2025-04-11 | 6.730 | 6.810 | 6.500 | 6.510 | 6.510 | 27,200,065 |
| 2025-04-10 | 6.360 | 7.230 | 6.280 | 6.910 | 6.910 | 39,638,593 |
| 2025-04-09 | 6.420 | 6.870 | 5.900 | 6.570 | 6.570 | 36,518,517 |
| 2025-04-08 | 5.920 | 6.550 | 5.850 | 6.550 | 6.550 | 37,678,714 |
| 2025-04-07 | 6.100 | 6.430 | 5.650 | 5.950 | 5.950 | 15,480,575 |
| 2025-04-03 | 6.080 | 6.480 | 6.060 | 6.260 | 6.260 | 9,363,475 |
| 2025-04-02 | 6.350 | 6.400 | 6.150 | 6.180 | 6.180 | 7,279,300 |
| 2025-04-01 | 6.650 | 6.670 | 6.330 | 6.340 | 6.340 | 6,446,675 |
| 2025-03-31 | 6.650 | 6.790 | 6.260 | 6.650 | 6.650 | 10,104,001 |
| 2025-03-28 | 6.800 | 6.850 | 6.650 | 6.690 | 6.690 | 7,727,581 |
| 2025-03-27 | 6.940 | 6.980 | 6.770 | 6.880 | 6.880 | 9,794,900 |
| 2025-03-26 | 6.850 | 6.980 | 6.810 | 6.940 | 6.940 | 7,890,335 |
| 2025-03-25 | 6.950 | 7.110 | 6.840 | 6.910 | 6.910 | 8,345,100 |
| 2025-03-24 | 6.800 | 7.060 | 6.600 | 7.020 | 7.020 | 15,235,181 |
| 2025-03-21 | 6.880 | 7.120 | 6.850 | 6.860 | 6.860 | 13,521,000 |
| 2025-03-20 | 7.020 | 7.100 | 6.870 | 6.880 | 6.880 | 12,424,450 |
| 2025-03-19 | 7.290 | 7.310 | 7.000 | 7.020 | 7.020 | 15,155,003 |
| 2025-03-18 | 7.460 | 7.510 | 7.280 | 7.300 | 7.300 | 13,434,100 |
| 2025-03-17 | 7.400 | 7.550 | 7.260 | 7.520 | 7.520 | 21,776,981 |
| 2025-03-14 | 7.230 | 7.430 | 7.190 | 7.320 | 7.320 | 22,990,300 |
| 2025-03-13 | 6.890 | 7.350 | 6.600 | 7.210 | 7.210 | 29,341,956 |
| 2025-03-12 | 6.960 | 7.060 | 6.870 | 6.890 | 6.890 | 11,512,754 |
| 2025-03-11 | 6.840 | 7.070 | 6.800 | 7.000 | 7.000 | 14,505,284 |
| 2025-03-10 | 6.780 | 7.100 | 6.770 | 6.920 | 6.920 | 13,118,250 |
| 2025-03-07 | 6.980 | 7.140 | 6.820 | 6.860 | 6.860 | 14,935,800 |
| 2025-03-06 | 7.020 | 7.230 | 6.850 | 7.020 | 7.020 | 20,973,720 |
| 2025-03-05 | 6.850 | 7.080 | 6.750 | 7.020 | 7.020 | 22,437,600 |
| 2025-03-04 | 7.070 | 7.070 | 6.740 | 6.750 | 6.750 | 27,011,385 |
| 2025-03-03 | 7.900 | 7.990 | 7.420 | 7.420 | 7.420 | 26,184,060 |
| 2025-02-28 | 8.400 | 8.870 | 7.750 | 8.240 | 8.240 | 46,915,718 |
| 2025-02-27 | 7.720 | 8.620 | 7.610 | 8.610 | 8.610 | 50,349,307 |
| 2025-02-26 | 7.250 | 8.000 | 7.130 | 7.860 | 7.860 | 42,405,153 |
| 2025-02-25 | 6.870 | 7.590 | 6.810 | 7.540 | 7.540 | 45,154,747 |
| 2025-02-24 | 6.660 | 6.900 | 6.570 | 6.900 | 6.900 | 24,675,581 |
| 2025-02-21 | 6.700 | 6.910 | 6.510 | 6.720 | 6.720 | 26,951,083 |
| 2025-02-20 | 6.680 | 6.910 | 6.520 | 6.770 | 6.770 | 24,798,400 |
| 2025-02-19 | 6.720 | 6.810 | 6.580 | 6.740 | 6.740 | 25,494,050 |
| 2025-02-18 | 6.510 | 6.790 | 6.330 | 6.740 | 6.740 | 27,296,204 |
| 2025-02-17 | 6.050 | 6.710 | 5.970 | 6.700 | 6.700 | 38,626,504 |
| 2025-02-14 | 6.450 | 6.450 | 6.060 | 6.100 | 6.100 | 21,615,689 |
| 2025-02-13 | 6.700 | 6.870 | 6.500 | 6.500 | 6.500 | 24,796,747 |
| 2025-02-12 | 6.450 | 6.830 | 6.380 | 6.820 | 6.820 | 31,791,839 |
| 2025-02-11 | 6.380 | 6.900 | 6.330 | 6.530 | 6.530 | 29,213,072 |
| 2025-02-10 | 6.250 | 6.430 | 6.250 | 6.340 | 6.340 | 20,597,401 |
| 2025-02-07 | 6.390 | 6.510 | 6.260 | 6.310 | 6.310 | 24,808,607 |
| 2025-02-06 | 6.250 | 6.650 | 6.170 | 6.470 | 6.470 | 29,284,253 |
| 2025-02-05 | 6.170 | 6.480 | 5.630 | 6.420 | 6.420 | 29,219,702 |
| 2025-01-27 | 6.120 | 6.500 | 6.120 | 6.170 | 6.170 | 24,192,219 |
| 2025-01-24 | 6.100 | 6.180 | 5.900 | 5.990 | 5.990 | 17,607,433 |
| 2025-01-23 | 6.400 | 6.420 | 6.100 | 6.180 | 6.180 | 24,056,420 |
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.