Guangzhou Friendship Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 8.220 | 8.370 | 8.170 | 8.360 | 8.129 | 56,013,669 |
| 2025-10-22 | 8.330 | 8.360 | 8.180 | 8.210 | 7.983 | 47,849,623 |
| 2025-10-21 | 8.160 | 8.560 | 8.130 | 8.410 | 8.178 | 88,113,489 |
| 2025-10-20 | 8.080 | 8.230 | 8.000 | 8.120 | 7.896 | 56,524,011 |
| 2025-10-17 | 8.130 | 8.260 | 7.950 | 8.000 | 7.779 | 49,885,341 |
| 2025-10-16 | 8.220 | 8.250 | 8.100 | 8.160 | 7.934 | 48,899,647 |
| 2025-10-15 | 8.310 | 8.480 | 8.130 | 8.260 | 8.032 | 72,912,404 |
| 2025-10-14 | 8.180 | 8.630 | 8.110 | 8.260 | 8.032 | 106,309,128 |
| 2025-10-13 | 8.000 | 8.380 | 7.990 | 8.170 | 7.944 | 99,067,579 |
| 2025-10-10 | 7.810 | 8.020 | 7.780 | 7.940 | 7.721 | 52,138,211 |
| 2025-10-09 | 7.790 | 7.890 | 7.710 | 7.870 | 7.652 | 53,788,363 |
| 2025-09-30 | 7.850 | 7.910 | 7.800 | 7.830 | 7.614 | 55,511,971 |
| 2025-09-29 | 7.600 | 8.000 | 7.600 | 7.910 | 7.691 | 98,667,470 |
| 2025-09-26 | 7.600 | 7.990 | 7.600 | 7.720 | 7.507 | 111,627,657 |
| 2025-09-25 | 7.410 | 7.440 | 7.350 | 7.370 | 7.166 | 24,571,432 |
| 2025-09-24 | 7.250 | 7.470 | 7.240 | 7.450 | 7.244 | 35,110,076 |
| 2025-09-23 | 7.420 | 7.440 | 7.160 | 7.280 | 7.079 | 39,232,896 |
| 2025-09-22 | 7.390 | 7.500 | 7.330 | 7.460 | 7.254 | 26,774,384 |
| 2025-09-19 | 7.410 | 7.440 | 7.300 | 7.390 | 7.186 | 30,598,031 |
| 2025-09-18 | 7.750 | 7.750 | 7.360 | 7.410 | 7.205 | 64,595,959 |
| 2025-09-17 | 7.500 | 7.740 | 7.450 | 7.720 | 7.507 | 54,009,365 |
| 2025-09-16 | 7.460 | 7.530 | 7.420 | 7.460 | 7.254 | 23,379,605 |
| 2025-09-15 | 7.560 | 7.590 | 7.440 | 7.460 | 7.254 | 28,506,409 |
| 2025-09-12 | 7.600 | 7.780 | 7.570 | 7.590 | 7.380 | 40,680,915 |
| 2025-09-11 | 7.380 | 7.680 | 7.320 | 7.630 | 7.419 | 47,276,351 |
| 2025-09-10 | 7.400 | 7.430 | 7.340 | 7.380 | 7.176 | 22,671,685 |
| 2025-09-09 | 7.450 | 7.470 | 7.360 | 7.400 | 7.195 | 28,684,002 |
| 2025-09-08 | 7.510 | 7.560 | 7.390 | 7.460 | 7.254 | 42,919,525 |
| 2025-09-05 | 7.460 | 7.550 | 7.370 | 7.520 | 7.312 | 37,563,208 |
| 2025-09-04 | 7.450 | 7.530 | 7.340 | 7.450 | 7.244 | 42,434,581 |
| 2025-09-03 | 7.770 | 7.800 | 7.390 | 7.440 | 7.234 | 45,547,195 |
| 2025-09-02 | 7.920 | 7.920 | 7.650 | 7.770 | 7.555 | 65,091,922 |
| 2025-09-01 | 8.100 | 8.140 | 7.850 | 7.940 | 7.721 | 53,012,391 |
| 2025-08-29 | 8.070 | 8.150 | 7.970 | 8.050 | 7.828 | 60,541,096 |
| 2025-08-28 | 7.810 | 8.030 | 7.790 | 8.030 | 7.808 | 60,106,957 |
| 2025-08-27 | 7.990 | 8.100 | 7.820 | 7.820 | 7.604 | 56,800,302 |
| 2025-08-26 | 8.050 | 8.120 | 7.980 | 7.990 | 7.769 | 49,763,675 |
| 2025-08-25 | 8.070 | 8.240 | 8.030 | 8.140 | 7.915 | 76,273,681 |
| 2025-08-22 | 7.860 | 8.020 | 7.820 | 8.010 | 7.789 | 64,712,602 |
| 2025-08-21 | 7.930 | 8.090 | 7.840 | 7.880 | 7.662 | 55,085,314 |
| 2025-08-20 | 7.940 | 7.960 | 7.770 | 7.920 | 7.701 | 65,669,584 |
| 2025-08-19 | 7.930 | 8.170 | 7.790 | 8.030 | 7.808 | 93,713,862 |
| 2025-08-18 | 7.950 | 8.030 | 7.790 | 7.910 | 7.691 | 82,643,300 |
| 2025-08-15 | 7.550 | 7.950 | 7.540 | 7.870 | 7.652 | 91,439,172 |
| 2025-08-14 | 7.660 | 7.780 | 7.550 | 7.630 | 7.419 | 53,602,706 |
| 2025-08-13 | 7.650 | 7.690 | 7.530 | 7.670 | 7.458 | 60,443,805 |
| 2025-08-12 | 7.490 | 7.700 | 7.480 | 7.630 | 7.419 | 62,141,612 |
| 2025-08-11 | 7.400 | 7.500 | 7.380 | 7.470 | 7.264 | 29,657,176 |
| 2025-08-08 | 7.400 | 7.430 | 7.360 | 7.400 | 7.195 | 21,777,840 |
| 2025-08-07 | 7.480 | 7.520 | 7.380 | 7.410 | 7.205 | 26,161,329 |
| 2025-08-06 | 7.500 | 7.510 | 7.440 | 7.470 | 7.264 | 19,926,514 |
| 2025-08-05 | 7.450 | 7.530 | 7.440 | 7.510 | 7.302 | 26,435,744 |
| 2025-08-04 | 7.360 | 7.450 | 7.310 | 7.440 | 7.234 | 26,533,943 |
| 2025-08-01 | 7.350 | 7.450 | 7.340 | 7.390 | 7.186 | 30,399,601 |
| 2025-07-31 | 7.460 | 7.530 | 7.300 | 7.350 | 7.147 | 50,091,038 |
| 2025-07-30 | 7.620 | 7.660 | 7.430 | 7.500 | 7.293 | 45,320,444 |
| 2025-07-29 | 7.650 | 7.670 | 7.500 | 7.640 | 7.429 | 47,556,579 |
| 2025-07-28 | 7.610 | 7.780 | 7.560 | 7.680 | 7.468 | 51,913,345 |
| 2025-07-25 | 7.700 | 7.820 | 7.620 | 7.640 | 7.429 | 68,325,581 |
| 2025-07-24 | 7.490 | 7.690 | 7.480 | 7.690 | 7.477 | 69,475,827 |
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.