Guangzhou Friendship Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	7.500	7.650	7.470	7.520	7.312	71,974,606
2025-07-22	7.530	7.570	7.400	7.500	7.293	59,055,827
2025-07-21	7.500	7.620	7.420	7.530	7.322	60,848,269
2025-07-18	7.530	7.700	7.490	7.530	7.322	80,606,375
2025-07-17	7.490	7.690	7.450	7.560	7.351	88,544,262
2025-07-16	7.440	7.530	7.390	7.490	7.283	65,814,492
2025-07-15	7.500	7.570	7.400	7.430	7.225	81,805,434
2025-07-14	7.790	7.830	7.440	7.500	7.293	133,114,828
2025-07-11	8.000	8.050	7.600	7.840	7.623	188,062,603
2025-07-10	7.840	8.380	7.780	8.000	7.779	283,434,547
2025-07-09	7.180	7.660	7.180	7.660	7.448	84,792,992
2025-07-08	6.800	6.990	6.750	6.960	6.768	50,404,951
2025-07-07	6.660	6.810	6.640	6.790	6.602	33,995,255
2025-07-04	6.620	6.770	6.550	6.660	6.476	34,960,641
2025-07-03	6.610	6.670	6.600	6.610	6.427	24,660,449
2025-07-02	6.770	6.800	6.740	6.780	6.427	22,174,434
2025-07-01	6.880	6.890	6.750	6.770	6.418	26,999,665
2025-06-30	6.930	6.990	6.840	6.860	6.503	39,110,341
2025-06-27	6.940	7.180	6.890	6.940	6.579	55,218,253
2025-06-26	7.030	7.130	6.910	6.930	6.570	69,975,532
2025-06-25	6.630	6.990	6.610	6.970	6.607	75,683,056
2025-06-24	6.460	6.680	6.440	6.630	6.285	30,587,995
2025-06-23	6.310	6.460	6.300	6.440	6.105	19,117,831
2025-06-20	6.380	6.410	6.340	6.350	6.020	19,119,001
2025-06-19	6.560	6.590	6.350	6.380	6.048	21,546,310
2025-06-18	6.670	6.700	6.540	6.580	6.238	15,916,693
2025-06-17	6.680	6.700	6.630	6.680	6.333	18,381,536
2025-06-16	6.580	6.720	6.580	6.660	6.314	17,792,993
2025-06-13	6.690	6.700	6.580	6.600	6.257	19,612,624
2025-06-12	6.680	6.750	6.650	6.720	6.370	23,292,174
2025-06-11	6.590	6.790	6.570	6.710	6.361	29,041,310
2025-06-10	6.670	6.680	6.530	6.570	6.228	21,087,864
2025-06-09	6.600	6.700	6.560	6.660	6.314	21,956,780
2025-06-06	6.640	6.680	6.570	6.580	6.238	15,359,222
2025-06-05	6.590	6.680	6.570	6.640	6.295	21,911,163
2025-06-04	6.490	6.630	6.480	6.610	6.266	23,044,008
2025-06-03	6.410	6.530	6.390	6.500	6.162	17,790,136
2025-05-30	6.430	6.460	6.370	6.430	6.096	13,038,628
2025-05-29	6.360	6.460	6.340	6.440	6.105	15,183,448
2025-05-28	6.380	6.390	6.320	6.340	6.010	10,997,693
2025-05-27	6.390	6.390	6.330	6.360	6.029	10,040,880
2025-05-26	6.360	6.400	6.340	6.380	6.048	12,656,726
2025-05-23	6.460	6.470	6.360	6.360	6.029	15,942,657
2025-05-22	6.520	6.530	6.430	6.460	6.124	16,337,945
2025-05-21	6.530	6.540	6.500	6.530	6.190	12,038,402
2025-05-20	6.530	6.550	6.480	6.530	6.190	14,155,267
2025-05-19	6.510	6.550	6.480	6.520	6.181	17,294,374
2025-05-16	6.600	6.630	6.510	6.510	6.171	20,388,676
2025-05-15	6.710	6.730	6.610	6.620	6.276	29,361,184
2025-05-14	6.520	6.870	6.480	6.750	6.399	56,913,816
2025-05-13	6.720	6.840	6.520	6.530	6.190	36,540,063
2025-05-12	6.490	6.590	6.450	6.580	6.238	21,431,626
2025-05-09	6.470	6.490	6.430	6.440	6.105	13,854,346
2025-05-08	6.500	6.540	6.430	6.460	6.124	20,298,124
2025-05-07	6.590	6.790	6.480	6.500	6.162	37,862,360
2025-05-06	6.350	6.480	6.340	6.470	6.133	26,907,008
2025-04-30	6.320	6.400	6.300	6.310	5.982	15,346,725
2025-04-29	6.310	6.350	6.290	6.300	5.972	12,928,492
2025-04-28	6.360	6.390	6.290	6.330	6.001	12,309,489
2025-04-25	6.340	6.420	6.340	6.390	6.058	15,636,064

← NewerPage 6 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.