Guangzhou Friendship Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	6.720	6.720	6.580	6.640	5.932	21,184,912
2023-02-02	6.940	6.950	6.670	6.720	6.004	37,608,638
2023-02-01	6.620	6.780	6.600	6.770	6.048	24,984,126
2023-01-31	6.700	6.720	6.570	6.620	5.914	19,527,119
2023-01-30	6.800	6.840	6.610	6.650	5.941	31,744,429
2023-01-20	6.740	6.820	6.680	6.720	6.004	28,606,633
2023-01-19	6.540	6.790	6.540	6.780	6.057	38,821,713
2023-01-18	6.480	6.690	6.460	6.610	5.905	28,567,454
2023-01-17	6.420	6.530	6.400	6.510	5.816	22,575,902
2023-01-16	6.340	6.580	6.310	6.450	5.762	40,828,070
2023-01-13	6.200	6.320	6.180	6.320	5.646	15,935,306
2023-01-12	6.170	6.210	6.080	6.190	5.530	11,217,930
2023-01-11	6.140	6.200	6.130	6.150	5.494	8,787,766
2023-01-10	6.220	6.280	6.160	6.180	5.521	12,304,938
2023-01-09	6.170	6.280	6.120	6.180	5.521	12,889,735
2023-01-06	6.140	6.180	6.100	6.120	5.467	10,285,500
2023-01-05	6.070	6.170	6.050	6.140	5.485	16,878,263
2023-01-04	6.060	6.060	5.980	6.030	5.387	11,099,822
2023-01-03	5.920	6.040	5.830	6.020	5.378	18,879,558
2022-12-30	5.990	6.040	5.980	5.990	5.351	6,439,717
2022-12-29	6.020	6.040	5.940	5.990	5.351	8,921,007
2022-12-28	6.040	6.130	6.030	6.060	5.414	10,701,406
2022-12-27	6.050	6.120	6.030	6.060	5.414	10,325,384
2022-12-26	6.030	6.070	5.970	6.010	5.369	9,682,461
2022-12-23	6.050	6.110	6.010	6.040	5.396	8,361,398
2022-12-22	6.190	6.190	6.050	6.090	5.441	10,267,451
2022-12-21	6.130	6.170	6.090	6.120	5.467	10,600,840
2022-12-20	6.140	6.180	6.100	6.150	5.494	9,430,580
2022-12-19	6.290	6.390	6.100	6.130	5.476	18,243,481
2022-12-16	6.280	6.370	6.270	6.350	5.673	11,708,153
2022-12-15	6.350	6.410	6.310	6.320	5.646	11,342,898
2022-12-14	6.310	6.420	6.270	6.350	5.673	16,972,152
2022-12-13	6.290	6.360	6.280	6.320	5.646	14,733,785
2022-12-12	6.480	6.490	6.290	6.330	5.655	23,731,602
2022-12-09	6.500	6.590	6.410	6.520	5.825	25,954,158
2022-12-08	6.480	6.520	6.410	6.460	5.771	17,149,779
2022-12-07	6.570	6.590	6.410	6.470	5.780	30,197,450
2022-12-06	6.710	6.740	6.520	6.550	5.852	52,403,023
2022-12-05	6.370	6.860	6.340	6.790	6.066	79,269,644
2022-12-02	6.350	6.410	6.260	6.290	5.619	18,712,838
2022-12-01	6.510	6.620	6.320	6.340	5.664	32,384,651
2022-11-30	6.350	6.510	6.320	6.400	5.718	29,689,587
2022-11-29	6.150	6.430	6.140	6.390	5.709	35,395,724
2022-11-28	6.020	6.150	5.950	6.150	5.494	16,802,280
2022-11-25	6.050	6.170	6.050	6.130	5.476	11,973,660
2022-11-24	6.180	6.220	6.060	6.080	5.432	10,107,322
2022-11-23	6.100	6.190	6.090	6.120	5.467	15,459,950
2022-11-22	6.130	6.170	6.060	6.090	5.441	14,324,128
2022-11-21	6.220	6.240	6.080	6.130	5.476	15,234,691
2022-11-18	6.250	6.330	6.220	6.240	5.575	15,699,940
2022-11-17	6.210	6.300	6.210	6.290	5.619	15,186,392
2022-11-16	6.370	6.390	6.230	6.260	5.593	22,160,466
2022-11-15	6.150	6.440	6.120	6.340	5.664	36,782,547
2022-11-14	6.110	6.320	6.080	6.150	5.494	29,067,220
2022-11-11	6.090	6.200	6.050	6.100	5.450	23,508,036
2022-11-10	5.910	6.010	5.860	5.980	5.342	12,168,754
2022-11-09	5.950	5.980	5.910	5.910	5.280	10,496,882
2022-11-08	5.850	5.950	5.850	5.930	5.298	12,310,250
2022-11-07	5.890	5.960	5.820	5.920	5.289	14,863,312
2022-11-04	5.750	5.930	5.740	5.880	5.253	15,751,566

← NewerPage 16 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.