Dalian Friendship Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 4.100 | 4.190 | 3.970 | 3.970 | 3.970 | 21,590,748 |
| 2024-10-28 | 3.950 | 4.150 | 3.940 | 4.140 | 4.140 | 26,100,969 |
| 2024-10-25 | 3.870 | 4.150 | 3.820 | 3.980 | 3.980 | 30,347,839 |
| 2024-10-24 | 3.710 | 3.940 | 3.680 | 3.860 | 3.860 | 20,109,044 |
| 2024-10-23 | 3.700 | 3.780 | 3.660 | 3.740 | 3.740 | 19,825,952 |
| 2024-10-22 | 3.650 | 3.720 | 3.610 | 3.700 | 3.700 | 19,443,501 |
| 2024-10-21 | 3.500 | 3.760 | 3.450 | 3.750 | 3.750 | 26,337,803 |
| 2024-10-18 | 3.470 | 3.600 | 3.470 | 3.540 | 3.540 | 12,557,400 |
| 2024-10-17 | 3.570 | 3.700 | 3.500 | 3.500 | 3.500 | 11,237,100 |
| 2024-10-16 | 3.520 | 3.600 | 3.480 | 3.560 | 3.560 | 11,695,627 |
| 2024-10-15 | 3.670 | 3.710 | 3.570 | 3.570 | 3.570 | 13,102,079 |
| 2024-10-14 | 3.570 | 3.720 | 3.500 | 3.720 | 3.720 | 16,210,675 |
| 2024-10-11 | 3.680 | 3.930 | 3.560 | 3.640 | 3.640 | 21,499,234 |
| 2024-10-10 | 3.630 | 4.040 | 3.380 | 3.700 | 3.700 | 29,050,050 |
| 2024-10-09 | 4.090 | 4.090 | 3.720 | 3.720 | 3.720 | 18,808,429 |
| 2024-10-08 | 4.400 | 4.400 | 3.960 | 4.130 | 4.130 | 43,564,313 |
| 2024-09-30 | 3.800 | 4.000 | 3.610 | 4.000 | 4.000 | 35,829,950 |
| 2024-09-27 | 3.480 | 3.700 | 3.400 | 3.640 | 3.640 | 25,893,796 |
| 2024-09-26 | 3.280 | 3.460 | 3.280 | 3.430 | 3.430 | 21,154,568 |
| 2024-09-25 | 3.330 | 3.370 | 3.260 | 3.270 | 3.270 | 16,073,073 |
| 2024-09-24 | 3.180 | 3.410 | 3.180 | 3.280 | 3.280 | 18,577,974 |
| 2024-09-23 | 3.130 | 3.210 | 3.130 | 3.170 | 3.170 | 11,445,500 |
| 2024-09-20 | 3.250 | 3.260 | 3.130 | 3.170 | 3.170 | 15,981,100 |
| 2024-09-19 | 3.190 | 3.290 | 3.120 | 3.230 | 3.230 | 23,387,724 |
| 2024-09-18 | 3.040 | 3.150 | 2.900 | 3.140 | 3.140 | 22,000,650 |
| 2024-09-13 | 3.020 | 3.080 | 2.970 | 3.020 | 3.020 | 10,081,200 |
| 2024-09-12 | 3.050 | 3.090 | 3.000 | 3.030 | 3.030 | 10,134,200 |
| 2024-09-11 | 3.140 | 3.140 | 3.010 | 3.040 | 3.040 | 13,108,500 |
| 2024-09-10 | 3.190 | 3.200 | 3.100 | 3.150 | 3.150 | 16,727,401 |
| 2024-09-09 | 3.090 | 3.400 | 2.890 | 3.240 | 3.240 | 31,821,695 |
| 2024-09-06 | 3.030 | 3.150 | 2.980 | 3.110 | 3.110 | 23,117,694 |
| 2024-09-05 | 3.000 | 3.090 | 2.990 | 3.040 | 3.040 | 19,149,050 |
| 2024-09-04 | 2.980 | 3.010 | 2.910 | 2.980 | 2.980 | 13,513,100 |
| 2024-09-03 | 3.000 | 3.020 | 2.920 | 2.990 | 2.990 | 17,584,500 |
| 2024-09-02 | 3.060 | 3.200 | 2.950 | 2.980 | 2.980 | 28,886,300 |
| 2024-08-30 | 2.750 | 3.060 | 2.730 | 3.060 | 3.060 | 15,285,650 |
| 2024-08-29 | 2.790 | 2.810 | 2.670 | 2.780 | 2.780 | 13,089,050 |
| 2024-08-28 | 2.940 | 3.000 | 2.800 | 2.800 | 2.800 | 19,222,200 |
| 2024-08-27 | 2.760 | 2.820 | 2.720 | 2.730 | 2.730 | 7,886,200 |
| 2024-08-26 | 2.770 | 2.850 | 2.700 | 2.790 | 2.790 | 11,774,650 |
| 2024-08-23 | 2.770 | 2.820 | 2.660 | 2.700 | 2.700 | 14,903,390 |
| 2024-08-22 | 2.940 | 2.980 | 2.810 | 2.830 | 2.830 | 12,419,100 |
| 2024-08-21 | 2.890 | 3.030 | 2.880 | 2.940 | 2.940 | 12,995,800 |
| 2024-08-20 | 2.930 | 2.980 | 2.880 | 2.920 | 2.920 | 11,338,700 |
| 2024-08-19 | 3.020 | 3.060 | 2.900 | 2.930 | 2.930 | 18,930,427 |
| 2024-08-16 | 3.310 | 3.350 | 3.020 | 3.020 | 3.020 | 26,622,939 |
| 2024-08-15 | 3.290 | 3.460 | 3.280 | 3.310 | 3.310 | 20,083,677 |
| 2024-08-14 | 3.250 | 3.340 | 3.210 | 3.340 | 3.340 | 16,884,116 |
| 2024-08-13 | 3.200 | 3.310 | 3.120 | 3.280 | 3.280 | 16,915,550 |
| 2024-08-12 | 3.330 | 3.370 | 3.170 | 3.230 | 3.230 | 21,715,700 |
| 2024-08-09 | 3.400 | 3.540 | 3.280 | 3.400 | 3.400 | 33,497,316 |
| 2024-08-08 | 3.220 | 3.620 | 3.220 | 3.600 | 3.600 | 51,351,304 |
| 2024-08-07 | 3.610 | 3.760 | 3.390 | 3.420 | 3.420 | 63,113,518 |
| 2024-08-06 | 3.750 | 3.770 | 3.560 | 3.770 | 3.770 | 76,173,946 |
| 2024-08-05 | 3.260 | 3.430 | 3.230 | 3.430 | 3.430 | 20,241,104 |
| 2024-08-02 | 3.060 | 3.180 | 2.960 | 3.120 | 3.120 | 27,103,250 |
| 2024-08-01 | 3.080 | 3.120 | 3.050 | 3.070 | 3.070 | 17,278,607 |
| 2024-07-31 | 3.040 | 3.180 | 3.010 | 3.120 | 3.120 | 26,831,304 |
| 2024-07-30 | 2.980 | 3.260 | 2.950 | 3.100 | 3.100 | 30,839,156 |
| 2024-07-29 | 3.040 | 3.070 | 2.890 | 3.030 | 3.030 | 22,621,106 |
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.