Guangzhou Friendship Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 8.960 | 9.100 | 8.930 | 9.080 | 8.929 | 47,171,287 |
| 2026-04-20 | 8.940 | 9.010 | 8.890 | 8.970 | 8.821 | 43,051,740 |
| 2026-04-17 | 8.860 | 9.000 | 8.840 | 8.960 | 8.811 | 41,136,152 |
| 2026-04-16 | 8.850 | 8.960 | 8.780 | 8.920 | 8.772 | 51,803,232 |
| 2026-04-15 | 8.830 | 8.880 | 8.770 | 8.790 | 8.644 | 42,784,295 |
| 2026-04-14 | 8.810 | 8.940 | 8.690 | 8.810 | 8.664 | 66,518,918 |
| 2026-04-13 | 8.980 | 9.150 | 8.770 | 8.810 | 8.664 | 107,863,371 |
| 2026-04-10 | 8.320 | 8.580 | 8.270 | 8.380 | 8.241 | 63,699,981 |
| 2026-04-09 | 8.360 | 8.410 | 8.160 | 8.180 | 8.044 | 50,811,211 |
| 2026-04-08 | 8.190 | 8.450 | 8.190 | 8.450 | 8.310 | 63,506,046 |
| 2026-04-07 | 8.030 | 8.130 | 8.000 | 8.030 | 7.897 | 34,731,912 |
| 2026-04-03 | 8.310 | 8.360 | 7.960 | 8.030 | 7.897 | 51,645,440 |
| 2026-04-02 | 8.530 | 8.550 | 8.130 | 8.170 | 8.034 | 81,321,712 |
| 2026-04-01 | 8.800 | 9.000 | 8.570 | 8.630 | 8.487 | 108,621,494 |
| 2026-03-31 | 8.750 | 8.800 | 8.430 | 8.440 | 8.300 | 66,885,135 |
| 2026-03-30 | 8.440 | 8.660 | 8.360 | 8.620 | 8.477 | 46,487,201 |
| 2026-03-27 | 8.270 | 8.500 | 8.260 | 8.470 | 8.329 | 22,470,203 |
| 2026-03-26 | 8.480 | 8.530 | 8.350 | 8.400 | 8.260 | 25,783,816 |
| 2026-03-25 | 8.450 | 8.580 | 8.390 | 8.540 | 8.398 | 36,975,882 |
| 2026-03-24 | 8.270 | 8.380 | 8.160 | 8.360 | 8.221 | 46,180,689 |
| 2026-03-23 | 8.430 | 8.490 | 8.090 | 8.130 | 7.995 | 52,973,873 |
| 2026-03-20 | 8.700 | 8.760 | 8.550 | 8.550 | 8.408 | 37,408,615 |
| 2026-03-19 | 8.750 | 8.820 | 8.660 | 8.700 | 8.555 | 43,967,615 |
| 2026-03-18 | 8.880 | 8.910 | 8.690 | 8.860 | 8.713 | 43,488,840 |
| 2026-03-17 | 8.970 | 9.120 | 8.840 | 8.850 | 8.703 | 43,256,303 |
| 2026-03-16 | 8.950 | 9.060 | 8.840 | 8.950 | 8.801 | 38,164,577 |
| 2026-03-13 | 9.080 | 9.140 | 8.930 | 8.980 | 8.831 | 72,838,095 |
| 2026-03-12 | 9.230 | 9.420 | 9.220 | 9.400 | 9.244 | 65,087,223 |
| 2026-03-11 | 9.180 | 9.310 | 9.110 | 9.230 | 9.077 | 41,373,731 |
| 2026-03-10 | 9.120 | 9.230 | 9.110 | 9.180 | 9.027 | 29,341,468 |
| 2026-03-09 | 9.010 | 9.090 | 8.930 | 9.050 | 8.900 | 40,379,625 |
| 2026-03-06 | 9.080 | 9.330 | 9.040 | 9.240 | 9.086 | 37,242,128 |
| 2026-03-05 | 9.110 | 9.200 | 9.060 | 9.130 | 8.978 | 49,297,996 |
| 2026-03-04 | 8.910 | 9.120 | 8.880 | 8.960 | 8.811 | 48,138,839 |
| 2026-03-03 | 9.500 | 9.560 | 9.030 | 9.050 | 8.900 | 77,788,567 |
| 2026-03-02 | 9.510 | 9.630 | 9.340 | 9.530 | 9.372 | 63,536,300 |
| 2026-02-27 | 9.390 | 9.730 | 9.370 | 9.640 | 9.480 | 66,632,094 |
| 2026-02-26 | 9.590 | 9.640 | 9.420 | 9.450 | 9.293 | 57,773,893 |
| 2026-02-25 | 9.350 | 9.500 | 9.320 | 9.460 | 9.303 | 42,267,596 |
| 2026-02-24 | 9.400 | 9.480 | 9.350 | 9.360 | 9.204 | 34,952,641 |
| 2026-02-13 | 9.500 | 9.510 | 9.320 | 9.320 | 9.165 | 40,185,927 |
| 2026-02-12 | 9.460 | 9.550 | 9.420 | 9.500 | 9.342 | 36,286,153 |
| 2026-02-11 | 9.580 | 9.620 | 9.470 | 9.490 | 9.332 | 36,090,145 |
| 2026-02-10 | 9.720 | 9.730 | 9.550 | 9.570 | 9.411 | 51,815,163 |
| 2026-02-09 | 9.790 | 9.850 | 9.700 | 9.760 | 9.598 | 43,898,111 |
| 2026-02-06 | 9.700 | 9.800 | 9.610 | 9.670 | 9.509 | 50,091,413 |
| 2026-02-05 | 9.930 | 9.970 | 9.740 | 9.820 | 9.657 | 54,487,731 |
| 2026-02-04 | 10.040 | 10.110 | 9.900 | 10.020 | 9.853 | 60,646,234 |
| 2026-02-03 | 9.950 | 10.150 | 9.790 | 10.120 | 9.952 | 81,099,982 |
| 2026-02-02 | 10.220 | 10.440 | 9.800 | 9.810 | 9.647 | 91,750,989 |
| 2026-01-30 | 10.400 | 10.460 | 9.950 | 10.240 | 10.070 | 111,065,956 |
| 2026-01-29 | 10.350 | 10.800 | 10.240 | 10.500 | 10.325 | 121,768,172 |
| 2026-01-28 | 10.610 | 10.750 | 10.360 | 10.400 | 10.227 | 121,471,225 |
| 2026-01-27 | 11.060 | 11.300 | 10.560 | 10.730 | 10.552 | 214,189,059 |
| 2026-01-26 | 11.550 | 12.240 | 11.030 | 11.690 | 11.496 | 310,005,739 |
| 2026-01-23 | 10.790 | 11.500 | 10.790 | 11.130 | 10.945 | 216,240,360 |
| 2026-01-22 | 10.470 | 11.280 | 10.470 | 10.860 | 10.680 | 197,447,670 |
| 2026-01-21 | 10.420 | 10.990 | 10.340 | 10.660 | 10.483 | 249,191,754 |
| 2026-01-20 | 11.000 | 11.010 | 10.010 | 10.520 | 10.345 | 315,609,060 |
| 2026-01-19 | 10.000 | 10.340 | 9.940 | 10.340 | 10.168 | 73,802,069 |
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.