Guangzhou Friendship Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 9.820 | 9.930 | 9.370 | 9.400 | 9.244 | 143,854,212 |
| 2026-01-15 | 10.090 | 10.320 | 9.640 | 9.730 | 9.568 | 216,197,835 |
| 2026-01-14 | 10.420 | 11.660 | 10.000 | 10.220 | 10.050 | 319,844,282 |
| 2026-01-13 | 11.850 | 11.850 | 10.500 | 10.600 | 10.424 | 326,868,722 |
| 2026-01-12 | 10.700 | 11.140 | 10.400 | 10.840 | 10.660 | 320,818,384 |
| 2026-01-09 | 10.130 | 10.130 | 9.880 | 10.130 | 9.962 | 100,168,341 |
| 2026-01-08 | 9.200 | 9.490 | 9.070 | 9.210 | 9.057 | 122,613,664 |
| 2026-01-07 | 9.130 | 9.740 | 9.120 | 9.220 | 9.067 | 176,701,216 |
| 2026-01-06 | 8.460 | 9.260 | 8.450 | 8.990 | 8.841 | 155,407,709 |
| 2026-01-05 | 8.330 | 8.870 | 8.330 | 8.590 | 8.447 | 142,630,151 |
| 2025-12-31 | 8.120 | 8.310 | 8.080 | 8.140 | 8.005 | 79,234,036 |
| 2025-12-30 | 8.440 | 8.490 | 8.100 | 8.120 | 7.985 | 171,729,020 |
| 2025-12-29 | 7.960 | 8.400 | 7.900 | 8.400 | 8.260 | 210,314,060 |
| 2025-12-26 | 7.670 | 7.730 | 7.590 | 7.640 | 7.513 | 38,954,365 |
| 2025-12-25 | 7.540 | 7.720 | 7.530 | 7.670 | 7.543 | 45,726,565 |
| 2025-12-24 | 7.470 | 7.560 | 7.460 | 7.530 | 7.405 | 30,155,107 |
| 2025-12-23 | 7.400 | 7.640 | 7.400 | 7.490 | 7.366 | 48,358,748 |
| 2025-12-22 | 7.370 | 7.470 | 7.360 | 7.430 | 7.307 | 27,402,893 |
| 2025-12-19 | 7.340 | 7.430 | 7.320 | 7.390 | 7.267 | 24,757,736 |
| 2025-12-18 | 7.360 | 7.390 | 7.330 | 7.350 | 7.228 | 22,027,129 |
| 2025-12-17 | 7.310 | 7.470 | 7.230 | 7.390 | 7.267 | 31,679,604 |
| 2025-12-16 | 7.320 | 7.390 | 7.250 | 7.340 | 7.218 | 25,693,388 |
| 2025-12-15 | 7.310 | 7.410 | 7.280 | 7.350 | 7.228 | 21,750,373 |
| 2025-12-12 | 7.320 | 7.400 | 7.300 | 7.340 | 7.218 | 23,330,587 |
| 2025-12-11 | 7.500 | 7.510 | 7.280 | 7.300 | 7.179 | 37,343,988 |
| 2025-12-10 | 7.360 | 7.540 | 7.280 | 7.530 | 7.405 | 50,043,047 |
| 2025-12-09 | 7.460 | 7.480 | 7.360 | 7.360 | 7.238 | 29,058,887 |
| 2025-12-08 | 7.490 | 7.610 | 7.440 | 7.510 | 7.385 | 62,985,089 |
| 2025-12-05 | 7.250 | 7.590 | 7.190 | 7.470 | 7.346 | 70,733,722 |
| 2025-12-04 | 7.200 | 7.360 | 7.190 | 7.320 | 7.198 | 40,616,114 |
| 2025-12-03 | 7.210 | 7.250 | 7.170 | 7.190 | 7.071 | 22,655,272 |
| 2025-12-02 | 7.230 | 7.250 | 7.170 | 7.190 | 7.071 | 18,671,462 |
| 2025-12-01 | 7.220 | 7.250 | 7.180 | 7.250 | 7.130 | 19,860,884 |
| 2025-11-28 | 7.230 | 7.250 | 7.180 | 7.230 | 7.110 | 15,947,729 |
| 2025-11-27 | 7.240 | 7.310 | 7.200 | 7.230 | 7.110 | 21,902,357 |
| 2025-11-26 | 7.200 | 7.380 | 7.200 | 7.250 | 7.130 | 28,748,549 |
| 2025-11-25 | 7.220 | 7.270 | 7.180 | 7.190 | 7.071 | 22,594,061 |
| 2025-11-24 | 7.160 | 7.250 | 7.120 | 7.190 | 7.071 | 21,671,237 |
| 2025-11-21 | 7.320 | 7.360 | 7.120 | 7.120 | 7.002 | 36,199,488 |
| 2025-11-20 | 7.520 | 7.560 | 7.360 | 7.370 | 7.248 | 23,644,491 |
| 2025-11-19 | 7.470 | 7.520 | 7.390 | 7.430 | 7.307 | 17,790,460 |
| 2025-11-18 | 7.550 | 7.580 | 7.430 | 7.470 | 7.346 | 23,066,726 |
| 2025-11-17 | 7.660 | 7.680 | 7.530 | 7.560 | 7.434 | 28,131,806 |
| 2025-11-14 | 7.710 | 7.780 | 7.670 | 7.670 | 7.543 | 25,469,004 |
| 2025-11-13 | 7.700 | 7.760 | 7.670 | 7.750 | 7.621 | 22,094,635 |
| 2025-11-12 | 7.770 | 7.810 | 7.650 | 7.690 | 7.562 | 25,266,941 |
| 2025-11-11 | 8.010 | 8.040 | 7.830 | 7.850 | 7.633 | 40,483,778 |
| 2025-11-10 | 7.940 | 8.060 | 7.920 | 8.030 | 7.808 | 33,196,890 |
| 2025-11-07 | 8.050 | 8.060 | 7.950 | 7.950 | 7.730 | 25,643,023 |
| 2025-11-06 | 8.010 | 8.130 | 7.990 | 8.080 | 7.857 | 31,836,115 |
| 2025-11-05 | 7.880 | 8.050 | 7.830 | 8.000 | 7.779 | 29,155,555 |
| 2025-11-04 | 8.000 | 8.070 | 7.900 | 7.930 | 7.711 | 33,208,075 |
| 2025-11-03 | 8.080 | 8.080 | 7.910 | 8.030 | 7.808 | 38,395,458 |
| 2025-10-31 | 8.240 | 8.280 | 8.030 | 8.090 | 7.866 | 54,479,440 |
| 2025-10-30 | 8.340 | 8.400 | 8.190 | 8.210 | 7.983 | 47,334,280 |
| 2025-10-29 | 8.160 | 8.330 | 8.160 | 8.320 | 8.090 | 47,368,409 |
| 2025-10-28 | 8.200 | 8.270 | 8.130 | 8.160 | 7.934 | 41,416,821 |
| 2025-10-27 | 8.400 | 8.450 | 8.190 | 8.240 | 8.012 | 58,741,542 |
| 2025-10-24 | 8.380 | 8.410 | 8.200 | 8.270 | 8.041 | 48,171,606 |
| 2025-10-23 | 8.220 | 8.370 | 8.170 | 8.360 | 8.129 | 56,013,669 |
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.