Guangzhou Friendship Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	6.360	6.390	6.300	6.320	5.991	14,390,699
2025-04-23	6.440	6.550	6.340	6.360	6.029	20,688,701
2025-04-22	6.300	6.520	6.300	6.450	6.114	27,000,513
2025-04-21	6.290	6.360	6.250	6.320	5.991	14,723,834
2025-04-18	6.220	6.340	6.220	6.310	5.982	15,513,219
2025-04-17	6.220	6.310	6.210	6.250	5.925	12,323,118
2025-04-16	6.250	6.290	6.120	6.280	5.953	20,376,657
2025-04-15	6.300	6.370	6.230	6.280	5.953	21,600,600
2025-04-14	6.180	6.240	6.140	6.220	5.896	22,264,575
2025-04-11	6.200	6.230	6.120	6.120	5.802	23,907,951
2025-04-10	6.190	6.330	6.170	6.240	5.915	30,500,184
2025-04-09	5.920	6.220	5.810	6.140	5.821	38,070,912
2025-04-08	5.900	6.010	5.820	5.990	5.678	43,420,662
2025-04-07	6.230	6.280	5.860	5.860	5.555	42,531,450
2025-04-03	6.430	6.530	6.410	6.510	6.171	21,608,784
2025-04-02	6.430	6.520	6.430	6.480	6.143	12,220,095
2025-04-01	6.390	6.520	6.360	6.460	6.124	23,089,525
2025-03-31	6.500	6.520	6.330	6.370	6.039	26,809,300
2025-03-28	6.460	6.540	6.450	6.520	6.181	20,150,121
2025-03-27	6.420	6.540	6.380	6.460	6.124	17,602,688
2025-03-26	6.420	6.460	6.380	6.440	6.105	15,431,656
2025-03-25	6.420	6.480	6.380	6.450	6.114	15,825,417
2025-03-24	6.420	6.460	6.330	6.420	6.086	19,369,098
2025-03-21	6.500	6.550	6.400	6.430	6.096	18,912,547
2025-03-20	6.620	6.620	6.510	6.520	6.181	19,936,453
2025-03-19	6.580	6.660	6.560	6.620	6.276	17,777,493
2025-03-18	6.640	6.660	6.560	6.590	6.247	17,261,192
2025-03-17	6.710	6.710	6.590	6.600	6.257	23,698,263
2025-03-14	6.380	6.740	6.370	6.650	6.304	47,221,726
2025-03-13	6.450	6.510	6.350	6.390	6.058	17,933,559
2025-03-12	6.460	6.530	6.420	6.460	6.124	20,565,392
2025-03-11	6.360	6.450	6.300	6.450	6.114	17,181,368
2025-03-10	6.480	6.490	6.380	6.420	6.086	20,667,935
2025-03-07	6.640	6.640	6.470	6.480	6.143	27,224,834
2025-03-06	6.510	6.690	6.480	6.670	6.323	36,716,890
2025-03-05	6.500	6.520	6.390	6.470	6.133	18,490,729
2025-03-04	6.430	6.530	6.410	6.510	6.171	14,934,336
2025-03-03	6.450	6.560	6.430	6.460	6.124	19,887,603
2025-02-28	6.620	6.730	6.430	6.450	6.114	28,669,334
2025-02-27	6.650	6.730	6.540	6.650	6.304	26,220,612
2025-02-26	6.570	6.700	6.510	6.690	6.342	30,169,846
2025-02-25	6.630	6.670	6.530	6.560	6.219	22,862,630
2025-02-24	6.870	6.870	6.660	6.700	6.351	31,738,161
2025-02-21	6.700	6.870	6.610	6.850	6.494	32,333,202
2025-02-20	6.720	6.740	6.640	6.670	6.323	16,967,015
2025-02-19	6.640	6.750	6.610	6.720	6.370	22,025,794
2025-02-18	6.880	6.900	6.630	6.650	6.304	25,943,921
2025-02-17	6.900	6.990	6.840	6.880	6.522	31,806,433
2025-02-14	6.800	6.860	6.750	6.820	6.465	19,522,797
2025-02-13	6.910	6.940	6.790	6.840	6.484	27,381,042
2025-02-12	6.780	6.900	6.750	6.900	6.541	23,365,131
2025-02-11	6.850	6.850	6.700	6.790	6.437	21,267,397
2025-02-10	6.790	6.940	6.770	6.820	6.465	27,497,465
2025-02-07	6.560	6.860	6.530	6.790	6.437	38,572,013
2025-02-06	6.420	6.560	6.390	6.550	6.209	21,511,710
2025-02-05	6.500	6.540	6.400	6.430	6.096	16,442,215
2025-01-27	6.600	6.670	6.440	6.450	6.114	19,860,545
2025-01-24	6.500	6.640	6.490	6.570	6.228	24,509,746
2025-01-23	6.560	6.880	6.550	6.550	6.209	45,083,752
2025-01-22	6.500	6.530	6.400	6.460	6.124	16,011,949

← NewerPage 7 of 21 · 1,217 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.