Guangzhou Friendship Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	7.500	7.720	7.490	7.630	7.630	39,261,223
2026-07-17	7.590	7.690	7.450	7.470	7.470	34,676,824
2026-07-16	7.700	7.730	7.590	7.610	7.610	31,578,629
2026-07-15	7.560	7.800	7.550	7.770	7.770	40,529,066
2026-07-14	7.660	7.700	7.460	7.570	7.570	42,596,684
2026-07-13	8.020	8.030	7.630	7.670	7.670	58,420,500
2026-07-10	7.950	8.370	7.760	8.090	8.090	69,581,570
2026-07-09	7.810	8.020	7.680	8.000	8.000	48,371,480
2026-07-08	8.060	8.070	7.800	7.890	7.890	55,214,621
2026-07-07	8.270	8.430	8.090	8.200	8.200	81,878,750
2026-07-06	8.220	8.290	8.020	8.140	8.140	45,593,891
2026-07-03	8.030	8.230	7.890	8.130	8.130	49,248,523
2026-07-02	8.110	8.170	7.910	7.950	7.950	45,812,672
2026-07-01	7.660	8.250	7.570	8.170	8.170	75,712,266
2026-06-30	7.810	7.940	7.740	7.820	7.690	40,000,336
2026-06-29	7.800	7.920	7.720	7.860	7.729	41,005,355
2026-06-26	8.230	8.310	7.790	7.790	7.661	59,434,370
2026-06-25	8.210	8.470	8.090	8.360	8.221	67,938,583
2026-06-24	8.450	8.450	8.120	8.210	8.074	59,962,393
2026-06-23	8.270	8.620	8.240	8.370	8.231	114,638,475
2026-06-22	7.440	8.230	7.330	8.230	8.093	92,196,708
2026-06-18	7.660	7.700	7.440	7.480	7.356	32,549,404
2026-06-17	7.740	7.860	7.640	7.710	7.582	29,225,439
2026-06-16	7.700	7.820	7.660	7.760	7.631	36,476,276
2026-06-15	7.560	7.900	7.550	7.750	7.621	49,028,168
2026-06-12	7.290	7.550	7.250	7.490	7.366	42,191,909
2026-06-11	7.330	7.410	7.170	7.230	7.110	25,646,024
2026-06-10	7.290	7.410	7.240	7.390	7.267	28,456,730
2026-06-09	7.390	7.410	7.270	7.340	7.218	24,679,442
2026-06-08	7.460	7.540	7.270	7.340	7.218	34,308,207
2026-06-05	7.730	7.820	7.590	7.610	7.484	32,777,983
2026-06-04	7.850	7.880	7.640	7.740	7.611	33,156,642
2026-06-03	7.860	7.980	7.760	7.890	7.759	32,193,247
2026-06-02	7.980	7.980	7.830	7.860	7.729	28,106,105
2026-06-01	8.000	8.070	7.940	7.970	7.838	28,551,217
2026-05-29	7.970	8.130	7.960	8.030	7.897	40,384,517
2026-05-28	8.000	8.030	7.810	7.960	7.828	35,151,099
2026-05-27	8.170	8.310	7.960	8.030	7.897	38,588,396
2026-05-26	8.170	8.240	8.100	8.220	8.083	31,360,816
2026-05-25	8.250	8.290	8.050	8.150	8.015	38,376,753
2026-05-22	8.350	8.380	8.150	8.210	8.074	38,060,144
2026-05-21	8.400	8.680	8.260	8.260	8.123	49,437,550
2026-05-20	8.410	8.440	8.300	8.340	8.201	22,559,384
2026-05-19	8.370	8.510	8.330	8.490	8.349	27,452,566
2026-05-18	8.290	8.460	8.270	8.400	8.260	26,341,691
2026-05-15	8.650	8.670	8.310	8.360	8.221	49,999,585
2026-05-14	8.880	8.950	8.600	8.640	8.496	49,342,768
2026-05-13	8.890	8.940	8.780	8.900	8.752	48,446,039
2026-05-12	9.100	9.240	8.920	8.950	8.801	47,941,294
2026-05-11	8.870	9.090	8.790	9.050	8.900	65,285,656
2026-05-08	8.880	8.970	8.810	8.880	8.732	43,711,672
2026-05-07	8.980	9.010	8.830	8.940	8.791	49,679,784
2026-05-06	9.000	9.060	8.880	8.940	8.791	57,726,890
2026-04-30	9.230	9.250	8.900	9.000	8.850	72,658,668
2026-04-29	9.130	9.310	9.130	9.300	9.145	53,776,622
2026-04-28	9.020	9.230	9.020	9.140	8.988	50,654,395
2026-04-27	9.010	9.140	9.000	9.050	8.900	32,598,843
2026-04-24	9.060	9.120	8.980	9.070	8.919	38,530,828
2026-04-23	9.150	9.240	9.030	9.120	8.968	47,917,583
2026-04-22	9.030	9.230	8.960	9.170	9.018	47,297,804

← NewerPage 2 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.