Guangzhou Friendship Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 7.080 | 7.120 | 7.050 | 7.060 | 7.060 | 11,055,149 |
| 2026-10-20 | 7.100 | 7.120 | 7.020 | 7.080 | 7.080 | 15,846,247 |
| 2026-10-19 | 7.010 | 7.140 | 7.010 | 7.100 | 7.100 | 14,157,474 |
| 2026-10-16 | 7.120 | 7.170 | 7.010 | 7.070 | 7.070 | 18,427,200 |
| 2026-10-15 | 7.120 | 7.170 | 7.040 | 7.090 | 7.090 | 22,080,699 |
| 2026-10-14 | 7.210 | 7.280 | 7.180 | 7.190 | 7.190 | 14,568,792 |
| 2026-10-13 | 7.200 | 7.280 | 7.160 | 7.230 | 7.230 | 15,396,873 |
| 2026-10-12 | 7.230 | 7.270 | 7.210 | 7.240 | 7.240 | 13,686,075 |
| 2026-10-09 | 7.150 | 7.260 | 7.110 | 7.240 | 7.240 | 18,660,506 |
| 2026-10-08 | 7.180 | 7.240 | 7.110 | 7.150 | 7.150 | 14,035,910 |
| 2026-09-30 | 7.160 | 7.240 | 7.120 | 7.200 | 7.200 | 12,757,875 |
| 2026-09-29 | 7.110 | 7.180 | 7.110 | 7.140 | 7.140 | 12,299,775 |
| 2026-09-28 | 7.260 | 7.270 | 7.090 | 7.130 | 7.130 | 20,699,553 |
| 2026-09-24 | 7.420 | 7.430 | 7.250 | 7.260 | 7.260 | 17,639,918 |
| 2026-09-23 | 7.480 | 7.520 | 7.390 | 7.410 | 7.410 | 15,136,777 |
| 2026-09-22 | 7.480 | 7.540 | 7.440 | 7.460 | 7.460 | 18,937,969 |
| 2026-09-21 | 7.370 | 7.480 | 7.340 | 7.470 | 7.470 | 24,002,729 |
| 2026-09-18 | 7.260 | 7.340 | 7.260 | 7.340 | 7.340 | 17,908,271 |
| 2026-09-17 | 7.290 | 7.330 | 7.230 | 7.240 | 7.240 | 14,158,275 |
| 2026-09-16 | 7.280 | 7.340 | 7.200 | 7.330 | 7.330 | 24,083,668 |
| 2026-09-15 | 7.320 | 7.360 | 7.270 | 7.300 | 7.300 | 14,636,135 |
| 2026-09-14 | 7.330 | 7.360 | 7.300 | 7.330 | 7.330 | 17,468,443 |
| 2026-09-11 | 7.610 | 7.620 | 7.330 | 7.390 | 7.390 | 40,921,656 |
| 2026-09-10 | 7.550 | 7.670 | 7.540 | 7.670 | 7.670 | 23,972,996 |
| 2026-09-09 | 7.570 | 7.610 | 7.530 | 7.570 | 7.570 | 18,653,557 |
| 2026-09-08 | 7.530 | 7.650 | 7.500 | 7.570 | 7.570 | 24,174,521 |
| 2026-09-07 | 7.710 | 7.730 | 7.510 | 7.530 | 7.530 | 37,277,629 |
| 2026-09-04 | 7.680 | 7.800 | 7.670 | 7.690 | 7.690 | 29,362,020 |
| 2026-09-03 | 7.670 | 7.750 | 7.640 | 7.660 | 7.660 | 26,227,230 |
| 2026-09-02 | 7.760 | 7.790 | 7.630 | 7.650 | 7.650 | 30,393,947 |
| 2026-09-01 | 7.660 | 7.860 | 7.630 | 7.830 | 7.830 | 43,126,004 |
| 2026-08-31 | 7.780 | 7.790 | 7.610 | 7.660 | 7.660 | 35,275,488 |
| 2026-08-28 | 7.750 | 7.800 | 7.690 | 7.770 | 7.770 | 25,938,416 |
| 2026-08-27 | 7.680 | 7.790 | 7.650 | 7.780 | 7.780 | 31,859,396 |
| 2026-08-26 | 7.530 | 7.750 | 7.520 | 7.710 | 7.710 | 37,340,031 |
| 2026-08-25 | 7.480 | 7.560 | 7.450 | 7.550 | 7.550 | 22,952,057 |
| 2026-08-24 | 7.400 | 7.520 | 7.380 | 7.490 | 7.490 | 22,751,553 |
| 2026-08-21 | 7.380 | 7.440 | 7.320 | 7.430 | 7.430 | 16,538,672 |
| 2026-08-20 | 7.380 | 7.430 | 7.350 | 7.410 | 7.410 | 17,804,857 |
| 2026-08-19 | 7.540 | 7.600 | 7.350 | 7.370 | 7.370 | 28,931,564 |
| 2026-08-18 | 7.610 | 7.620 | 7.480 | 7.520 | 7.520 | 22,976,191 |
| 2026-08-17 | 7.550 | 7.620 | 7.500 | 7.620 | 7.620 | 19,667,357 |
| 2026-08-14 | 7.650 | 7.670 | 7.570 | 7.570 | 7.570 | 23,148,115 |
| 2026-08-13 | 7.740 | 7.800 | 7.650 | 7.670 | 7.670 | 26,265,416 |
| 2026-08-12 | 7.700 | 7.750 | 7.670 | 7.720 | 7.720 | 16,423,992 |
| 2026-08-11 | 7.800 | 7.820 | 7.700 | 7.710 | 7.710 | 21,766,004 |
| 2026-08-10 | 7.740 | 7.880 | 7.720 | 7.830 | 7.830 | 24,256,818 |
| 2026-08-07 | 7.750 | 7.770 | 7.650 | 7.750 | 7.750 | 24,463,188 |
| 2026-08-06 | 7.830 | 7.880 | 7.690 | 7.740 | 7.740 | 33,840,602 |
| 2026-08-05 | 7.850 | 7.960 | 7.800 | 7.890 | 7.890 | 32,893,547 |
| 2026-08-04 | 7.870 | 7.910 | 7.790 | 7.850 | 7.850 | 22,904,648 |
| 2026-08-03 | 7.800 | 7.910 | 7.800 | 7.860 | 7.860 | 23,144,275 |
| 2026-07-31 | 7.820 | 7.930 | 7.790 | 7.860 | 7.860 | 37,780,812 |
| 2026-07-30 | 7.720 | 7.880 | 7.680 | 7.790 | 7.790 | 36,414,543 |
| 2026-07-29 | 7.570 | 7.770 | 7.540 | 7.760 | 7.760 | 39,465,496 |
| 2026-07-28 | 7.530 | 7.650 | 7.520 | 7.560 | 7.560 | 22,466,107 |
| 2026-07-27 | 7.510 | 7.640 | 7.470 | 7.630 | 7.630 | 32,768,105 |
| 2026-07-24 | 7.720 | 7.770 | 7.530 | 7.540 | 7.540 | 33,622,895 |
| 2026-07-23 | 7.590 | 7.780 | 7.560 | 7.770 | 7.770 | 33,302,664 |
| 2026-07-22 | 7.690 | 7.710 | 7.550 | 7.590 | 7.590 | 27,590,396 |
Page 1 of 21 · 1,213 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-01 | 0.1300 CNY |
| 2025-11-12 | 0.0900 CNY |
| 2025-07-03 | 0.1700 CNY |
| 2024-05-30 | 0.1700 CNY |
| 2023-06-26 | 0.1700 CNY |
| 2022-06-23 | 0.2700 CNY |
| 2021-08-25 | 0.3375 CNY |
| 2020-05-20 | 0.1700 CNY |
| 2019-06-05 | 0.0900 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.