Guangzhou Friendship Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	5.430	5.600	5.320	5.550	5.099	23,985,485
2024-01-22	5.680	5.690	5.380	5.430	4.989	23,328,442
2024-01-19	5.690	5.750	5.630	5.670	5.209	13,967,772
2024-01-18	5.690	5.730	5.520	5.720	5.255	25,942,629
2024-01-17	5.830	5.930	5.720	5.720	5.255	20,520,934
2024-01-16	5.780	5.840	5.730	5.830	5.356	11,858,608
2024-01-15	5.750	5.840	5.710	5.780	5.310	9,803,951
2024-01-12	5.800	5.850	5.770	5.780	5.310	9,325,489
2024-01-11	5.750	5.840	5.730	5.820	5.347	10,825,239
2024-01-10	5.770	5.810	5.710	5.750	5.283	11,808,656
2024-01-09	5.700	5.820	5.690	5.790	5.319	15,189,277
2024-01-08	5.900	5.910	5.730	5.740	5.274	21,792,631
2024-01-05	5.920	6.010	5.890	5.920	5.439	14,178,954
2024-01-04	5.990	6.000	5.880	5.930	5.448	12,619,916
2024-01-03	5.950	6.030	5.940	5.990	5.503	11,798,845
2024-01-02	6.020	6.050	5.970	5.970	5.485	13,598,666
2023-12-29	6.020	6.050	5.980	6.020	5.531	15,073,795
2023-12-28	5.900	6.040	5.900	6.020	5.531	17,198,227
2023-12-27	5.880	5.970	5.840	5.920	5.439	11,632,017
2023-12-26	5.930	5.930	5.850	5.870	5.393	10,318,850
2023-12-25	5.940	5.980	5.900	5.920	5.439	9,595,921
2023-12-22	6.000	6.000	5.900	5.950	5.466	12,792,772
2023-12-21	5.940	6.000	5.890	5.970	5.485	13,790,454
2023-12-20	6.130	6.130	5.970	5.970	5.485	15,495,779
2023-12-19	6.180	6.180	6.070	6.120	5.623	13,138,279
2023-12-18	6.240	6.280	6.170	6.180	5.678	12,792,426
2023-12-15	6.260	6.350	6.240	6.260	5.751	13,200,344
2023-12-14	6.300	6.320	6.250	6.250	5.742	9,897,651
2023-12-13	6.340	6.340	6.250	6.260	5.751	10,389,275
2023-12-12	6.340	6.380	6.310	6.350	5.834	11,300,697
2023-12-11	6.270	6.370	6.150	6.340	5.825	21,050,125
2023-12-08	6.310	6.350	6.290	6.290	5.779	11,427,376
2023-12-07	6.260	6.340	6.240	6.310	5.797	13,865,924
2023-12-06	6.310	6.330	6.260	6.280	5.770	12,550,272
2023-12-05	6.390	6.390	6.300	6.310	5.797	12,097,094
2023-12-04	6.400	6.440	6.360	6.370	5.852	13,474,552
2023-12-01	6.350	6.410	6.290	6.400	5.880	12,528,229
2023-11-30	6.350	6.390	6.300	6.350	5.834	15,265,823
2023-11-29	6.500	6.500	6.350	6.350	5.834	19,805,873
2023-11-28	6.490	6.510	6.450	6.470	5.944	14,147,697
2023-11-27	6.540	6.560	6.450	6.490	5.963	17,233,547
2023-11-24	6.630	6.630	6.550	6.560	6.027	12,396,684
2023-11-23	6.630	6.650	6.570	6.640	6.100	14,586,192
2023-11-22	6.630	6.740	6.630	6.630	6.091	16,139,996
2023-11-21	6.630	6.750	6.630	6.660	6.119	21,486,715
2023-11-20	6.640	6.650	6.530	6.610	6.073	15,778,386
2023-11-17	6.600	6.640	6.560	6.630	6.091	11,607,464
2023-11-16	6.670	6.710	6.600	6.600	6.064	13,822,959
2023-11-15	6.780	6.810	6.670	6.680	6.137	19,819,300
2023-11-14	6.580	6.730	6.560	6.680	6.137	23,286,981
2023-11-13	6.650	6.670	6.540	6.570	6.036	16,984,012
2023-11-10	6.620	6.680	6.600	6.620	6.082	11,887,137
2023-11-09	6.680	6.710	6.610	6.640	6.100	13,772,744
2023-11-08	6.750	6.790	6.640	6.690	6.146	17,960,633
2023-11-07	6.750	6.810	6.690	6.770	6.220	21,727,064
2023-11-06	6.630	6.790	6.600	6.770	6.220	37,074,842
2023-11-03	6.410	6.530	6.410	6.470	5.944	13,927,216
2023-11-02	6.570	6.600	6.420	6.430	5.907	21,011,959
2023-11-01	6.600	6.660	6.570	6.580	6.045	21,471,756
2023-10-31	6.590	6.640	6.530	6.560	6.027	14,018,068

← NewerPage 12 of 21 · 1,217 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.