Guangzhou Friendship Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	6.600	6.620	6.520	6.570	6.036	18,207,915
2023-10-27	6.590	6.660	6.540	6.640	6.100	15,169,144
2023-10-26	6.590	6.640	6.560	6.610	6.073	12,166,098
2023-10-25	6.680	6.720	6.600	6.630	6.091	15,783,957
2023-10-24	6.480	6.650	6.460	6.620	6.082	19,325,061
2023-10-23	6.610	6.610	6.370	6.400	5.880	16,584,824
2023-10-20	6.500	6.660	6.490	6.590	6.054	14,604,024
2023-10-19	6.650	6.680	6.540	6.570	6.036	21,127,547
2023-10-18	6.720	6.760	6.680	6.690	6.146	14,475,044
2023-10-17	6.590	6.770	6.580	6.720	6.174	18,284,344
2023-10-16	6.600	6.630	6.530	6.600	6.064	15,074,896
2023-10-13	6.630	6.650	6.580	6.600	6.064	10,339,956
2023-10-12	6.680	6.720	6.630	6.670	6.128	14,072,953
2023-10-11	6.600	6.710	6.570	6.590	6.054	14,277,665
2023-10-10	6.660	6.730	6.580	6.580	6.045	14,212,354
2023-10-09	6.650	6.700	6.590	6.650	6.110	18,255,337
2023-09-28	6.790	6.870	6.680	6.690	6.146	21,602,131
2023-09-27	6.780	6.800	6.740	6.760	6.211	12,166,209
2023-09-26	6.740	6.820	6.740	6.760	6.211	11,202,533
2023-09-25	6.920	6.920	6.750	6.760	6.211	19,530,584
2023-09-22	6.710	6.930	6.710	6.930	6.367	18,548,675
2023-09-21	6.880	6.900	6.760	6.760	6.211	15,175,846
2023-09-20	6.770	6.880	6.770	6.840	6.284	15,783,285
2023-09-19	6.830	6.860	6.780	6.800	6.247	11,019,631
2023-09-18	6.760	6.850	6.710	6.830	6.275	16,491,077
2023-09-15	6.810	6.880	6.760	6.760	6.211	14,905,334
2023-09-14	6.800	6.830	6.750	6.810	6.257	12,105,447
2023-09-13	6.880	6.900	6.740	6.790	6.238	14,752,513
2023-09-12	6.910	6.940	6.860	6.870	6.312	14,733,679
2023-09-11	6.810	6.970	6.790	6.920	6.358	23,988,269
2023-09-08	6.740	6.850	6.720	6.800	6.247	14,547,833
2023-09-07	6.810	6.840	6.740	6.750	6.201	12,889,777
2023-09-06	6.750	6.820	6.690	6.800	6.247	17,997,169
2023-09-05	6.900	6.900	6.780	6.820	6.266	22,429,547
2023-09-04	6.910	6.970	6.860	6.920	6.358	23,122,430
2023-09-01	6.880	7.020	6.850	6.910	6.348	22,412,707
2023-08-31	6.950	7.000	6.860	6.880	6.321	24,260,321
2023-08-30	7.140	7.150	6.900	6.900	6.339	39,462,902
2023-08-29	7.150	7.280	7.010	7.180	6.597	46,323,835
2023-08-28	7.630	7.630	7.200	7.230	6.642	69,995,395
2023-08-25	6.940	7.020	6.910	6.940	6.376	16,703,497
2023-08-24	6.970	7.070	6.900	6.950	6.385	19,836,456
2023-08-23	7.110	7.110	6.900	6.920	6.358	18,185,729
2023-08-22	7.120	7.140	6.990	7.100	6.523	22,428,238
2023-08-21	7.170	7.270	6.880	7.010	6.440	31,533,512
2023-08-18	7.390	7.510	7.190	7.200	6.615	24,049,553
2023-08-17	7.310	7.430	7.260	7.370	6.771	23,820,674
2023-08-16	7.290	7.510	7.210	7.390	6.789	26,907,445
2023-08-15	7.300	7.390	7.240	7.340	6.743	26,072,039
2023-08-14	7.380	7.400	7.230	7.270	6.679	32,232,265
2023-08-11	7.620	7.650	7.370	7.410	6.808	38,071,684
2023-08-10	7.590	7.650	7.520	7.640	7.019	29,367,870
2023-08-09	7.750	7.770	7.500	7.560	6.946	41,432,887
2023-08-08	7.680	7.830	7.480	7.740	7.111	42,541,801
2023-08-07	7.580	7.770	7.550	7.710	7.083	52,037,023
2023-08-04	7.800	8.080	7.730	7.800	7.166	94,877,885
2023-08-03	7.520	7.700	7.400	7.650	7.028	57,623,190
2023-08-02	7.460	7.620	7.440	7.470	6.863	47,749,182
2023-08-01	7.350	7.730	7.330	7.490	6.881	77,931,047
2023-07-31	7.290	7.630	7.270	7.450	6.845	99,659,535

← NewerPage 13 of 21 · 1,212 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.