Guangzhou Friendship Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	6.850	7.070	6.850	7.030	6.280	33,759,519
2023-04-28	6.620	7.010	6.590	6.890	6.155	35,059,878
2023-04-27	6.510	6.650	6.470	6.620	5.914	17,711,546
2023-04-26	6.530	6.570	6.450	6.500	5.807	15,779,719
2023-04-25	6.520	6.610	6.430	6.530	5.834	17,666,005
2023-04-24	6.610	6.660	6.510	6.530	5.834	16,686,534
2023-04-21	6.890	6.900	6.600	6.620	5.914	28,072,889
2023-04-20	6.880	6.950	6.820	6.930	6.191	16,522,508
2023-04-19	6.970	6.980	6.870	6.890	6.155	16,669,505
2023-04-18	7.010	7.060	6.930	6.960	6.218	20,202,208
2023-04-17	6.900	7.080	6.870	7.020	6.272	37,276,725
2023-04-14	6.940	6.970	6.830	6.900	6.164	24,834,873
2023-04-13	7.010	7.080	6.900	6.920	6.182	25,953,392
2023-04-12	6.990	7.070	6.950	7.010	6.263	23,966,701
2023-04-11	7.030	7.120	6.960	7.000	6.254	32,229,791
2023-04-10	7.020	7.190	6.980	7.020	6.272	40,606,698
2023-04-07	7.130	7.130	6.950	6.980	6.236	42,753,239
2023-04-06	6.800	7.210	6.760	7.130	6.370	57,661,215
2023-04-04	6.810	6.900	6.720	6.830	6.102	30,317,997
2023-04-03	6.600	6.830	6.580	6.800	6.075	39,219,152
2023-03-31	6.570	6.650	6.510	6.590	5.887	16,263,524
2023-03-30	6.570	6.620	6.420	6.550	5.852	17,756,253
2023-03-29	6.620	6.620	6.540	6.550	5.852	15,696,967
2023-03-28	6.670	6.690	6.590	6.600	5.896	13,765,550
2023-03-27	6.650	6.720	6.580	6.670	5.959	21,678,912
2023-03-24	6.650	6.680	6.570	6.640	5.932	16,283,925
2023-03-23	6.530	6.640	6.510	6.630	5.923	17,183,606
2023-03-22	6.530	6.570	6.480	6.550	5.852	17,849,485
2023-03-21	6.520	6.580	6.480	6.530	5.834	15,340,012
2023-03-20	6.630	6.740	6.500	6.520	5.825	22,598,981
2023-03-17	6.360	6.700	6.350	6.620	5.914	42,184,563
2023-03-16	6.310	6.360	6.280	6.300	5.628	11,441,154
2023-03-15	6.350	6.400	6.320	6.350	5.673	11,503,330
2023-03-14	6.330	6.350	6.230	6.290	5.619	11,469,133
2023-03-13	6.240	6.410	6.230	6.360	5.682	18,080,864
2023-03-10	6.370	6.400	6.260	6.270	5.601	14,124,380
2023-03-09	6.510	6.530	6.390	6.410	5.727	15,116,103
2023-03-08	6.490	6.530	6.470	6.510	5.816	11,127,769
2023-03-07	6.630	6.680	6.500	6.510	5.816	22,537,269
2023-03-06	6.700	6.730	6.610	6.620	5.914	16,469,880
2023-03-03	6.670	6.760	6.640	6.690	5.977	19,507,011
2023-03-02	6.680	6.690	6.640	6.650	5.941	12,831,092
2023-03-01	6.580	6.720	6.560	6.680	5.968	21,988,263
2023-02-28	6.480	6.590	6.480	6.570	5.870	15,166,742
2023-02-27	6.540	6.600	6.470	6.480	5.789	26,806,195
2023-02-24	6.890	6.980	6.600	6.610	5.905	43,140,903
2023-02-23	6.650	6.760	6.620	6.640	5.932	18,399,375
2023-02-22	6.630	6.670	6.610	6.630	5.923	12,712,576
2023-02-21	6.650	6.710	6.620	6.670	5.959	17,620,273
2023-02-20	6.550	6.690	6.520	6.680	5.968	31,694,092
2023-02-17	6.470	6.520	6.430	6.440	5.753	14,314,637
2023-02-16	6.570	6.680	6.420	6.480	5.789	23,597,472
2023-02-15	6.610	6.630	6.540	6.550	5.852	12,776,157
2023-02-14	6.570	6.620	6.540	6.600	5.896	15,591,464
2023-02-13	6.550	6.580	6.480	6.570	5.870	15,820,293
2023-02-10	6.520	6.570	6.480	6.510	5.816	11,640,656
2023-02-09	6.480	6.540	6.440	6.530	5.834	12,298,585
2023-02-08	6.560	6.580	6.460	6.460	5.771	14,174,010
2023-02-07	6.530	6.630	6.520	6.560	5.861	13,822,331
2023-02-06	6.580	6.650	6.520	6.580	5.878	12,256,951

← NewerPage 15 of 21 · 1,218 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.