Guangzhou Friendship Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	5.730	5.790	5.710	5.760	5.146	9,034,082
2022-11-02	5.740	5.830	5.710	5.790	5.173	16,095,637
2022-11-01	5.550	5.760	5.540	5.760	5.146	18,168,250
2022-10-31	5.480	5.630	5.440	5.570	4.976	13,365,496
2022-10-28	5.700	5.710	5.500	5.520	4.931	15,334,774
2022-10-27	5.610	5.750	5.570	5.710	5.101	15,291,464
2022-10-26	5.530	5.660	5.500	5.580	4.985	11,225,651
2022-10-25	5.560	5.630	5.450	5.510	4.923	13,437,637
2022-10-24	5.790	5.890	5.570	5.590	4.994	18,442,015
2022-10-21	5.900	5.940	5.740	5.740	5.128	14,325,736
2022-10-20	5.750	5.840	5.710	5.740	5.128	10,897,268
2022-10-19	5.820	5.850	5.760	5.770	5.155	7,850,656
2022-10-18	5.920	5.930	5.820	5.850	5.226	9,817,255
2022-10-17	5.840	5.930	5.790	5.890	5.262	9,269,906
2022-10-14	5.800	5.900	5.800	5.850	5.226	11,399,045
2022-10-13	5.790	5.800	5.710	5.760	5.146	8,667,746
2022-10-12	5.650	5.800	5.600	5.790	5.173	11,692,834
2022-10-11	5.590	5.680	5.540	5.640	5.039	8,398,382
2022-10-10	5.690	5.750	5.560	5.580	4.985	11,972,618
2022-09-30	5.670	5.740	5.670	5.680	5.074	8,089,578
2022-09-29	5.850	5.850	5.630	5.670	5.065	11,795,659
2022-09-28	5.900	5.900	5.750	5.770	5.155	8,925,945
2022-09-27	5.750	5.880	5.750	5.860	5.235	10,660,797
2022-09-26	5.950	5.950	5.730	5.740	5.128	15,261,474
2022-09-23	5.950	6.030	5.880	5.960	5.325	12,524,981
2022-09-22	5.960	6.040	5.940	5.950	5.316	8,834,647
2022-09-21	5.930	6.040	5.820	6.000	5.360	12,611,694
2022-09-20	6.010	6.040	5.900	5.940	5.307	10,888,660
2022-09-19	6.040	6.060	5.900	5.970	5.333	13,338,048
2022-09-16	6.270	6.280	6.030	6.040	5.396	25,472,414
2022-09-15	6.340	6.410	6.220	6.270	5.601	16,910,068
2022-09-14	6.420	6.420	6.310	6.320	5.646	15,640,590
2022-09-13	6.520	6.560	6.450	6.470	5.780	15,635,587
2022-09-09	6.390	6.520	6.390	6.490	5.798	19,164,050
2022-09-08	6.500	6.530	6.410	6.420	5.735	12,214,276
2022-09-07	6.530	6.530	6.420	6.470	5.780	15,405,118
2022-09-06	6.560	6.580	6.490	6.540	5.843	15,292,659
2022-09-05	6.440	6.560	6.380	6.500	5.807	17,939,433
2022-09-02	6.440	6.500	6.360	6.400	5.718	16,653,892
2022-09-01	6.480	6.550	6.390	6.400	5.718	16,817,543
2022-08-31	6.540	6.610	6.440	6.470	5.780	23,668,585
2022-08-30	6.470	6.580	6.410	6.530	5.834	15,729,700
2022-08-29	6.430	6.490	6.340	6.470	5.780	21,797,726
2022-08-26	6.560	6.600	6.480	6.510	5.816	17,083,276
2022-08-25	6.500	6.580	6.370	6.550	5.852	24,899,252
2022-08-24	6.530	6.750	6.420	6.430	5.744	32,113,526
2022-08-23	6.580	6.660	6.480	6.570	5.870	18,877,016
2022-08-22	6.470	6.660	6.300	6.580	5.878	21,846,899
2022-08-19	6.500	6.600	6.480	6.490	5.798	15,410,779
2022-08-18	6.600	6.630	6.500	6.510	5.816	18,183,327
2022-08-17	6.540	6.680	6.480	6.620	5.914	25,857,377
2022-08-16	6.550	6.570	6.500	6.520	5.825	14,423,837
2022-08-15	6.510	6.560	6.460	6.510	5.816	18,688,362
2022-08-12	6.440	6.590	6.380	6.550	5.852	30,112,560
2022-08-11	6.170	6.530	6.170	6.500	5.807	39,811,711
2022-08-10	6.120	6.190	6.100	6.160	5.503	10,117,185
2022-08-09	6.170	6.220	6.150	6.150	5.494	10,288,900
2022-08-08	6.180	6.200	6.140	6.180	5.521	12,996,120
2022-08-05	6.120	6.220	6.050	6.200	5.539	15,535,764
2022-08-04	6.050	6.110	6.010	6.080	5.432	13,576,807

← NewerPage 17 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.