Guangzhou Friendship Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5.650 | 5.830 | 5.580 | 5.820 | 5.347 | 33,508,970 |
| 2024-04-25 | 5.530 | 5.570 | 5.490 | 5.530 | 5.081 | 10,581,444 |
| 2024-04-24 | 5.530 | 5.570 | 5.470 | 5.550 | 5.099 | 10,997,957 |
| 2024-04-23 | 5.580 | 5.620 | 5.520 | 5.530 | 5.081 | 11,028,314 |
| 2024-04-22 | 5.570 | 5.650 | 5.550 | 5.580 | 5.127 | 14,151,309 |
| 2024-04-19 | 5.580 | 5.650 | 5.560 | 5.570 | 5.117 | 16,877,426 |
| 2024-04-18 | 5.520 | 5.680 | 5.490 | 5.600 | 5.145 | 24,414,433 |
| 2024-04-17 | 5.380 | 5.540 | 5.370 | 5.540 | 5.090 | 18,321,314 |
| 2024-04-16 | 5.500 | 5.580 | 5.370 | 5.390 | 4.952 | 21,412,226 |
| 2024-04-15 | 5.400 | 5.580 | 5.320 | 5.520 | 5.071 | 24,250,980 |
| 2024-04-12 | 5.470 | 5.500 | 5.390 | 5.400 | 4.961 | 17,738,953 |
| 2024-04-11 | 5.480 | 5.560 | 5.460 | 5.480 | 5.035 | 18,044,992 |
| 2024-04-10 | 5.620 | 5.640 | 5.480 | 5.500 | 5.053 | 16,132,796 |
| 2024-04-09 | 5.580 | 5.640 | 5.560 | 5.640 | 5.182 | 13,663,622 |
| 2024-04-08 | 5.630 | 5.670 | 5.550 | 5.570 | 5.117 | 17,774,712 |
| 2024-04-03 | 5.630 | 5.680 | 5.620 | 5.630 | 5.172 | 13,402,627 |
| 2024-04-02 | 5.670 | 5.710 | 5.610 | 5.630 | 5.172 | 16,893,422 |
| 2024-04-01 | 5.600 | 5.710 | 5.590 | 5.680 | 5.218 | 24,310,195 |
| 2024-03-29 | 5.510 | 5.580 | 5.480 | 5.580 | 5.127 | 15,416,493 |
| 2024-03-28 | 5.650 | 5.690 | 5.550 | 5.570 | 5.117 | 30,162,592 |
| 2024-03-27 | 5.820 | 5.820 | 5.680 | 5.690 | 5.228 | 16,177,422 |
| 2024-03-26 | 5.780 | 5.830 | 5.750 | 5.800 | 5.329 | 12,774,722 |
| 2024-03-25 | 5.870 | 5.890 | 5.750 | 5.770 | 5.301 | 23,903,292 |
| 2024-03-22 | 6.040 | 6.040 | 5.900 | 5.930 | 5.448 | 22,763,456 |
| 2024-03-21 | 6.060 | 6.110 | 6.020 | 6.050 | 5.558 | 17,138,077 |
| 2024-03-20 | 6.070 | 6.090 | 6.010 | 6.060 | 5.568 | 17,546,508 |
| 2024-03-19 | 6.130 | 6.160 | 6.060 | 6.060 | 5.568 | 16,593,728 |
| 2024-03-18 | 6.070 | 6.180 | 6.060 | 6.150 | 5.650 | 26,661,196 |
| 2024-03-15 | 6.000 | 6.050 | 5.960 | 6.040 | 5.549 | 16,220,476 |
| 2024-03-14 | 5.980 | 6.060 | 5.950 | 6.000 | 5.512 | 15,785,856 |
| 2024-03-13 | 6.070 | 6.080 | 5.990 | 6.000 | 5.512 | 16,540,842 |
| 2024-03-12 | 6.110 | 6.120 | 6.040 | 6.080 | 5.586 | 17,329,238 |
| 2024-03-11 | 5.960 | 6.080 | 5.960 | 6.080 | 5.586 | 22,471,261 |
| 2024-03-08 | 5.920 | 5.990 | 5.910 | 5.960 | 5.476 | 14,454,165 |
| 2024-03-07 | 6.000 | 6.040 | 5.940 | 5.940 | 5.457 | 19,215,469 |
| 2024-03-06 | 5.990 | 6.070 | 5.930 | 5.980 | 5.494 | 18,276,363 |
| 2024-03-05 | 6.010 | 6.060 | 5.960 | 5.980 | 5.494 | 19,499,583 |
| 2024-03-04 | 6.130 | 6.150 | 6.010 | 6.040 | 5.549 | 24,731,487 |
| 2024-03-01 | 6.150 | 6.190 | 6.080 | 6.150 | 5.650 | 27,393,797 |
| 2024-02-29 | 6.010 | 6.160 | 5.990 | 6.160 | 5.659 | 36,176,128 |
| 2024-02-28 | 6.060 | 6.260 | 6.050 | 6.060 | 5.568 | 53,021,720 |
| 2024-02-27 | 5.910 | 6.040 | 5.900 | 6.040 | 5.549 | 22,648,429 |
| 2024-02-26 | 5.980 | 6.000 | 5.920 | 5.930 | 5.448 | 20,727,874 |
| 2024-02-23 | 6.020 | 6.040 | 5.920 | 5.980 | 5.494 | 21,004,236 |
| 2024-02-22 | 5.900 | 6.030 | 5.890 | 5.980 | 5.494 | 24,974,326 |
| 2024-02-21 | 5.900 | 6.130 | 5.850 | 5.950 | 5.466 | 35,378,541 |
| 2024-02-20 | 5.840 | 5.980 | 5.800 | 5.930 | 5.448 | 25,753,568 |
| 2024-02-19 | 6.050 | 6.080 | 5.820 | 5.890 | 5.411 | 42,782,201 |
| 2024-02-08 | 5.980 | 6.220 | 5.940 | 6.080 | 5.586 | 50,968,312 |
| 2024-02-07 | 5.670 | 5.980 | 5.640 | 5.980 | 5.494 | 50,025,747 |
| 2024-02-06 | 5.130 | 5.710 | 5.100 | 5.700 | 5.237 | 42,235,180 |
| 2024-02-05 | 5.400 | 5.470 | 5.080 | 5.190 | 4.768 | 38,632,372 |
| 2024-02-02 | 5.630 | 5.670 | 5.260 | 5.440 | 4.998 | 31,695,323 |
| 2024-02-01 | 5.640 | 5.750 | 5.540 | 5.620 | 5.163 | 26,406,773 |
| 2024-01-31 | 5.750 | 5.870 | 5.620 | 5.720 | 5.255 | 31,722,390 |
| 2024-01-30 | 5.900 | 5.990 | 5.790 | 5.810 | 5.338 | 25,044,348 |
| 2024-01-29 | 6.070 | 6.100 | 5.940 | 5.950 | 5.466 | 40,330,144 |
| 2024-01-26 | 5.910 | 6.110 | 5.880 | 6.020 | 5.531 | 45,166,822 |
| 2024-01-25 | 5.890 | 6.030 | 5.790 | 5.990 | 5.503 | 56,183,921 |
| 2024-01-24 | 5.570 | 5.940 | 5.500 | 5.900 | 5.421 | 52,274,689 |
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.