Guangzhou Friendship Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	6.700	7.190	6.690	7.150	6.569	67,527,688
2023-07-27	6.780	6.810	6.710	6.730	6.183	14,735,994
2023-07-26	6.820	6.830	6.700	6.780	6.229	20,713,693
2023-07-25	6.610	6.830	6.600	6.790	6.238	37,747,199
2023-07-24	6.450	6.490	6.430	6.440	5.917	5,954,615
2023-07-21	6.440	6.530	6.420	6.480	5.953	10,399,319
2023-07-20	6.500	6.530	6.430	6.430	5.907	9,272,589
2023-07-19	6.440	6.520	6.440	6.500	5.972	7,360,038
2023-07-18	6.450	6.510	6.440	6.460	5.935	7,736,169
2023-07-17	6.470	6.500	6.410	6.450	5.926	8,896,877
2023-07-14	6.530	6.560	6.480	6.510	5.981	8,749,562
2023-07-13	6.460	6.560	6.440	6.530	5.999	11,003,911
2023-07-12	6.480	6.520	6.410	6.430	5.907	10,457,320
2023-07-11	6.470	6.480	6.430	6.460	5.935	7,072,984
2023-07-10	6.490	6.500	6.410	6.450	5.926	7,908,780
2023-07-07	6.380	6.500	6.360	6.450	5.926	10,385,234
2023-07-06	6.430	6.460	6.370	6.390	5.871	8,887,569
2023-07-05	6.440	6.470	6.410	6.440	5.917	9,089,923
2023-07-04	6.440	6.490	6.390	6.430	5.907	10,623,977
2023-07-03	6.360	6.500	6.330	6.440	5.917	15,571,125
2023-06-30	6.260	6.380	6.250	6.350	5.834	9,137,007
2023-06-29	6.310	6.320	6.250	6.270	5.760	8,122,061
2023-06-28	6.280	6.340	6.210	6.330	5.816	10,539,749
2023-06-27	6.190	6.310	6.170	6.280	5.770	10,587,613
2023-06-26	6.230	6.260	6.140	6.160	5.659	17,808,163
2023-06-21	6.690	6.700	6.430	6.430	5.744	30,256,036
2023-06-20	6.660	6.760	6.620	6.710	5.995	16,452,591
2023-06-19	6.730	6.760	6.660	6.670	5.959	12,042,294
2023-06-16	6.680	6.760	6.660	6.740	6.021	13,934,390
2023-06-15	6.630	6.690	6.560	6.680	5.968	19,586,341
2023-06-14	6.660	6.720	6.600	6.610	5.905	15,061,154
2023-06-13	6.700	6.750	6.620	6.640	5.932	17,231,465
2023-06-12	6.800	6.800	6.730	6.730	6.012	13,016,993
2023-06-09	6.860	6.870	6.790	6.830	6.102	10,755,955
2023-06-08	6.800	6.870	6.710	6.860	6.129	15,229,998
2023-06-07	6.750	6.850	6.720	6.790	6.066	12,234,414
2023-06-06	6.860	6.930	6.730	6.750	6.030	18,385,550
2023-06-05	6.900	6.940	6.860	6.870	6.138	14,862,969
2023-06-02	6.800	6.910	6.800	6.890	6.155	17,846,038
2023-06-01	6.770	6.850	6.690	6.790	6.066	18,279,340
2023-05-31	6.820	6.870	6.730	6.760	6.039	18,538,153
2023-05-30	6.740	6.830	6.710	6.830	6.102	16,160,057
2023-05-29	6.800	6.880	6.750	6.760	6.039	16,868,202
2023-05-26	6.770	6.810	6.700	6.790	6.066	17,860,111
2023-05-25	6.680	6.770	6.650	6.770	6.048	24,586,898
2023-05-24	6.810	6.840	6.660	6.680	5.968	24,361,474
2023-05-23	6.990	7.020	6.830	6.840	6.111	24,320,157
2023-05-22	7.090	7.110	6.960	7.010	6.263	24,139,668
2023-05-19	7.270	7.270	7.070	7.100	6.343	37,978,700
2023-05-18	7.350	7.390	7.210	7.280	6.504	35,216,586
2023-05-17	7.200	7.430	7.150	7.340	6.557	43,351,300
2023-05-16	7.220	7.460	7.200	7.300	6.522	59,189,620
2023-05-15	7.200	7.250	6.990	7.240	6.468	45,679,092
2023-05-12	7.150	7.330	7.120	7.210	6.441	38,797,467
2023-05-11	7.100	7.280	7.050	7.140	6.379	33,441,688
2023-05-10	7.060	7.260	7.030	7.100	6.343	50,552,471
2023-05-09	7.110	7.460	7.050	7.170	6.406	105,576,487
2023-05-08	7.120	7.210	6.980	7.090	6.334	57,489,353
2023-05-05	7.030	7.150	6.990	7.060	6.307	40,510,365
2023-05-04	6.850	7.070	6.850	7.030	6.280	33,759,519

← NewerPage 14 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.