Dalian Friendship Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 6.190 | 6.500 | 6.000 | 6.390 | 6.390 | 34,425,353 |
| 2025-01-21 | 6.480 | 6.520 | 6.160 | 6.190 | 6.190 | 28,882,197 |
| 2025-01-20 | 6.580 | 6.860 | 6.300 | 6.340 | 6.340 | 31,305,427 |
| 2025-01-17 | 6.530 | 7.120 | 6.100 | 6.570 | 6.570 | 45,866,407 |
| 2025-01-16 | 6.460 | 6.880 | 6.400 | 6.650 | 6.650 | 54,902,515 |
| 2025-01-15 | 6.080 | 6.800 | 5.900 | 6.500 | 6.500 | 62,906,720 |
| 2025-01-14 | 5.950 | 6.180 | 5.720 | 6.180 | 6.180 | 51,802,987 |
| 2025-01-13 | 5.090 | 5.620 | 4.760 | 5.620 | 5.620 | 38,379,103 |
| 2025-01-10 | 5.400 | 5.400 | 5.040 | 5.110 | 5.110 | 26,166,600 |
| 2025-01-09 | 5.540 | 5.780 | 5.400 | 5.440 | 5.440 | 23,531,283 |
| 2025-01-08 | 5.450 | 5.820 | 5.270 | 5.640 | 5.640 | 36,407,675 |
| 2025-01-07 | 5.300 | 5.820 | 5.110 | 5.570 | 5.570 | 51,993,128 |
| 2025-01-06 | 5.970 | 5.970 | 5.680 | 5.680 | 5.680 | 27,401,630 |
| 2025-01-03 | 6.760 | 7.000 | 6.300 | 6.310 | 6.310 | 62,071,604 |
| 2025-01-02 | 6.220 | 7.180 | 6.220 | 7.000 | 7.000 | 76,205,805 |
| 2024-12-31 | 6.000 | 6.560 | 5.860 | 6.540 | 6.540 | 74,973,848 |
| 2024-12-30 | 5.280 | 5.960 | 5.000 | 5.960 | 5.960 | 54,940,922 |
| 2024-12-27 | 5.300 | 5.660 | 5.260 | 5.420 | 5.420 | 23,514,635 |
| 2024-12-26 | 5.300 | 5.520 | 5.240 | 5.370 | 5.370 | 30,064,326 |
| 2024-12-25 | 5.560 | 5.600 | 5.000 | 5.300 | 5.300 | 40,429,172 |
| 2024-12-24 | 5.260 | 5.700 | 5.260 | 5.560 | 5.560 | 40,001,741 |
| 2024-12-23 | 5.870 | 6.280 | 5.820 | 5.820 | 5.820 | 36,178,373 |
| 2024-12-20 | 6.500 | 6.800 | 6.280 | 6.470 | 6.470 | 39,358,624 |
| 2024-12-19 | 6.600 | 7.400 | 6.600 | 6.800 | 6.800 | 52,843,824 |
| 2024-12-18 | 6.870 | 6.870 | 6.870 | 6.870 | 6.870 | 9,258,100 |
| 2024-12-17 | 8.400 | 8.400 | 7.630 | 7.630 | 7.630 | 23,162,778 |
| 2024-12-16 | 7.820 | 8.480 | 7.700 | 8.480 | 8.480 | 79,189,138 |
| 2024-12-13 | 6.810 | 7.710 | 6.710 | 7.710 | 7.710 | 57,981,869 |
| 2024-12-12 | 6.700 | 7.300 | 6.610 | 7.010 | 7.010 | 66,084,446 |
| 2024-12-11 | 6.050 | 6.640 | 5.970 | 6.640 | 6.640 | 36,046,551 |
| 2024-12-10 | 6.000 | 6.240 | 5.900 | 6.040 | 6.040 | 30,601,952 |
| 2024-12-09 | 5.900 | 6.160 | 5.800 | 5.840 | 5.840 | 22,653,950 |
| 2024-12-06 | 5.740 | 6.320 | 5.600 | 6.010 | 6.010 | 41,453,524 |
| 2024-12-05 | 5.560 | 5.860 | 5.540 | 5.820 | 5.820 | 31,177,852 |
| 2024-12-04 | 5.550 | 5.900 | 5.420 | 5.690 | 5.690 | 35,355,138 |
| 2024-12-03 | 5.700 | 5.920 | 5.550 | 5.670 | 5.670 | 47,509,300 |
| 2024-12-02 | 5.550 | 6.170 | 5.380 | 6.080 | 6.080 | 76,359,872 |
| 2024-11-29 | 5.100 | 5.610 | 4.880 | 5.610 | 5.610 | 49,978,272 |
| 2024-11-28 | 4.930 | 5.220 | 4.890 | 5.100 | 5.100 | 36,765,100 |
| 2024-11-27 | 5.100 | 5.150 | 4.890 | 5.030 | 5.030 | 40,102,852 |
| 2024-11-26 | 5.010 | 5.480 | 4.950 | 5.260 | 5.260 | 54,141,536 |
| 2024-11-25 | 5.300 | 5.450 | 4.960 | 5.100 | 5.100 | 54,134,347 |
| 2024-11-22 | 5.340 | 5.870 | 5.110 | 5.170 | 5.170 | 76,967,282 |
| 2024-11-21 | 4.810 | 5.340 | 4.650 | 5.340 | 5.340 | 49,760,099 |
| 2024-11-20 | 4.490 | 4.850 | 4.490 | 4.850 | 4.850 | 15,635,187 |
| 2024-11-19 | 4.310 | 4.470 | 4.220 | 4.410 | 4.410 | 33,072,413 |
| 2024-11-18 | 4.730 | 4.800 | 4.390 | 4.420 | 4.420 | 50,528,510 |
| 2024-11-15 | 4.800 | 5.180 | 4.760 | 4.880 | 4.880 | 74,738,591 |
| 2024-11-14 | 4.290 | 4.760 | 4.230 | 4.760 | 4.760 | 34,924,315 |
| 2024-11-13 | 4.320 | 4.550 | 4.250 | 4.330 | 4.330 | 16,723,300 |
| 2024-11-12 | 4.360 | 4.570 | 4.360 | 4.400 | 4.400 | 26,966,700 |
| 2024-11-11 | 4.400 | 4.410 | 4.280 | 4.360 | 4.360 | 28,053,282 |
| 2024-11-08 | 4.680 | 4.880 | 4.410 | 4.480 | 4.480 | 60,864,669 |
| 2024-11-07 | 4.040 | 4.460 | 4.000 | 4.460 | 4.460 | 13,905,997 |
| 2024-11-06 | 4.030 | 4.120 | 3.930 | 4.050 | 4.050 | 18,139,850 |
| 2024-11-05 | 3.940 | 4.020 | 3.900 | 4.020 | 4.020 | 18,003,500 |
| 2024-11-04 | 3.970 | 3.980 | 3.810 | 3.950 | 3.950 | 19,472,801 |
| 2024-11-01 | 3.960 | 4.150 | 3.810 | 4.010 | 4.010 | 30,197,650 |
| 2024-10-31 | 3.850 | 4.000 | 3.850 | 3.960 | 3.960 | 15,833,750 |
| 2024-10-30 | 3.940 | 4.050 | 3.890 | 3.940 | 3.940 | 16,172,241 |
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.