Guangzhou Friendship Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4.910 | 4.990 | 4.870 | 4.950 | 4.693 | 12,838,616 |
| 2024-07-24 | 4.920 | 4.960 | 4.880 | 4.890 | 4.636 | 9,830,129 |
| 2024-07-23 | 5.010 | 5.060 | 4.940 | 4.960 | 4.702 | 11,972,176 |
| 2024-07-22 | 5.100 | 5.120 | 4.970 | 5.020 | 4.759 | 14,665,176 |
| 2024-07-19 | 5.000 | 5.040 | 4.970 | 5.020 | 4.759 | 10,747,081 |
| 2024-07-18 | 4.940 | 5.010 | 4.880 | 5.010 | 4.749 | 11,037,311 |
| 2024-07-17 | 4.940 | 4.990 | 4.930 | 4.960 | 4.702 | 9,191,985 |
| 2024-07-16 | 4.950 | 4.990 | 4.920 | 4.960 | 4.702 | 8,415,388 |
| 2024-07-15 | 4.980 | 5.000 | 4.930 | 4.950 | 4.693 | 8,933,910 |
| 2024-07-12 | 4.990 | 5.030 | 4.970 | 4.980 | 4.721 | 7,931,718 |
| 2024-07-11 | 5.000 | 5.060 | 4.980 | 5.020 | 4.759 | 11,558,005 |
| 2024-07-10 | 4.910 | 5.000 | 4.890 | 4.920 | 4.664 | 9,891,957 |
| 2024-07-09 | 4.770 | 4.920 | 4.740 | 4.920 | 4.664 | 13,266,848 |
| 2024-07-08 | 4.900 | 4.910 | 4.760 | 4.780 | 4.531 | 12,860,951 |
| 2024-07-05 | 4.890 | 4.950 | 4.860 | 4.900 | 4.645 | 9,523,399 |
| 2024-07-04 | 5.050 | 5.060 | 4.880 | 4.890 | 4.636 | 13,044,903 |
| 2024-07-03 | 5.020 | 5.070 | 5.010 | 5.030 | 4.768 | 11,094,185 |
| 2024-07-02 | 4.970 | 5.080 | 4.960 | 5.020 | 4.759 | 13,596,374 |
| 2024-07-01 | 4.960 | 4.990 | 4.900 | 4.970 | 4.711 | 12,832,681 |
| 2024-06-28 | 5.000 | 5.070 | 4.950 | 4.960 | 4.702 | 11,985,230 |
| 2024-06-27 | 5.060 | 5.080 | 4.990 | 5.000 | 4.740 | 9,640,745 |
| 2024-06-26 | 4.950 | 5.080 | 4.950 | 5.080 | 4.816 | 10,579,440 |
| 2024-06-25 | 4.980 | 5.040 | 4.930 | 4.970 | 4.711 | 10,950,807 |
| 2024-06-24 | 5.090 | 5.100 | 4.940 | 4.970 | 4.711 | 16,583,973 |
| 2024-06-21 | 5.110 | 5.140 | 5.080 | 5.110 | 4.844 | 9,377,869 |
| 2024-06-20 | 5.220 | 5.240 | 5.100 | 5.110 | 4.844 | 13,002,381 |
| 2024-06-19 | 5.300 | 5.320 | 5.230 | 5.230 | 4.958 | 8,256,153 |
| 2024-06-18 | 5.300 | 5.340 | 5.270 | 5.300 | 5.024 | 8,838,326 |
| 2024-06-17 | 5.270 | 5.330 | 5.220 | 5.310 | 5.034 | 10,934,916 |
| 2024-06-14 | 5.220 | 5.330 | 5.160 | 5.300 | 5.024 | 19,667,622 |
| 2024-06-13 | 5.330 | 5.360 | 5.210 | 5.220 | 4.948 | 18,407,476 |
| 2024-06-12 | 5.350 | 5.370 | 5.320 | 5.340 | 5.062 | 10,246,667 |
| 2024-06-11 | 5.370 | 5.400 | 5.320 | 5.360 | 5.081 | 12,699,281 |
| 2024-06-07 | 5.430 | 5.460 | 5.320 | 5.390 | 5.110 | 14,843,693 |
| 2024-06-06 | 5.500 | 5.530 | 5.390 | 5.400 | 5.119 | 15,180,464 |
| 2024-06-05 | 5.580 | 5.600 | 5.500 | 5.500 | 5.214 | 14,734,631 |
| 2024-06-04 | 5.410 | 5.590 | 5.400 | 5.580 | 5.290 | 19,733,663 |
| 2024-06-03 | 5.550 | 5.550 | 5.370 | 5.430 | 5.148 | 20,000,315 |
| 2024-05-31 | 5.460 | 5.590 | 5.450 | 5.540 | 5.252 | 23,630,088 |
| 2024-05-30 | 5.350 | 5.450 | 5.340 | 5.440 | 5.157 | 17,753,131 |
| 2024-05-29 | 5.510 | 5.590 | 5.490 | 5.510 | 5.062 | 14,138,542 |
| 2024-05-28 | 5.600 | 5.600 | 5.480 | 5.510 | 5.062 | 17,473,755 |
| 2024-05-27 | 5.600 | 5.610 | 5.520 | 5.580 | 5.127 | 9,862,668 |
| 2024-05-24 | 5.590 | 5.640 | 5.560 | 5.560 | 5.108 | 11,983,045 |
| 2024-05-23 | 5.700 | 5.710 | 5.580 | 5.590 | 5.136 | 14,967,058 |
| 2024-05-22 | 5.670 | 5.750 | 5.660 | 5.720 | 5.255 | 15,074,501 |
| 2024-05-21 | 5.740 | 5.760 | 5.660 | 5.670 | 5.209 | 14,198,829 |
| 2024-05-20 | 5.780 | 5.850 | 5.750 | 5.760 | 5.292 | 16,973,652 |
| 2024-05-17 | 5.680 | 5.800 | 5.650 | 5.800 | 5.329 | 19,140,979 |
| 2024-05-16 | 5.680 | 5.760 | 5.660 | 5.680 | 5.218 | 14,890,501 |
| 2024-05-15 | 5.850 | 5.850 | 5.670 | 5.670 | 5.209 | 15,378,562 |
| 2024-05-14 | 5.790 | 5.830 | 5.760 | 5.780 | 5.310 | 13,720,625 |
| 2024-05-13 | 5.780 | 5.840 | 5.710 | 5.800 | 5.329 | 16,085,796 |
| 2024-05-10 | 5.760 | 5.820 | 5.720 | 5.800 | 5.329 | 16,144,032 |
| 2024-05-09 | 5.690 | 5.780 | 5.680 | 5.750 | 5.283 | 12,800,406 |
| 2024-05-08 | 5.740 | 5.760 | 5.670 | 5.680 | 5.218 | 12,959,519 |
| 2024-05-07 | 5.830 | 5.840 | 5.740 | 5.760 | 5.292 | 16,637,044 |
| 2024-05-06 | 5.870 | 5.920 | 5.810 | 5.830 | 5.356 | 20,559,392 |
| 2024-04-30 | 5.840 | 5.880 | 5.790 | 5.790 | 5.319 | 20,242,963 |
| 2024-04-29 | 5.790 | 5.930 | 5.770 | 5.880 | 5.402 | 30,653,293 |
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.