Guangzhou Friendship Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 6.630 | 6.650 | 6.490 | 6.540 | 6.200 | 17,749,207 |
| 2025-01-20 | 6.630 | 6.690 | 6.560 | 6.580 | 6.238 | 21,513,332 |
| 2025-01-17 | 6.520 | 6.620 | 6.490 | 6.560 | 6.219 | 13,770,563 |
| 2025-01-16 | 6.610 | 6.620 | 6.500 | 6.560 | 6.219 | 22,900,869 |
| 2025-01-15 | 6.500 | 6.590 | 6.470 | 6.550 | 6.209 | 22,930,941 |
| 2025-01-14 | 6.340 | 6.560 | 6.320 | 6.520 | 6.181 | 29,457,073 |
| 2025-01-13 | 6.190 | 6.340 | 6.170 | 6.320 | 5.991 | 18,706,910 |
| 2025-01-10 | 6.390 | 6.440 | 6.250 | 6.260 | 5.934 | 16,643,171 |
| 2025-01-09 | 6.390 | 6.460 | 6.380 | 6.390 | 6.058 | 13,972,987 |
| 2025-01-08 | 6.510 | 6.530 | 6.250 | 6.420 | 6.086 | 30,730,266 |
| 2025-01-07 | 6.490 | 6.550 | 6.450 | 6.540 | 6.200 | 16,759,776 |
| 2025-01-06 | 6.460 | 6.570 | 6.430 | 6.520 | 6.181 | 20,523,073 |
| 2025-01-03 | 6.720 | 6.760 | 6.470 | 6.510 | 6.171 | 28,304,415 |
| 2025-01-02 | 7.010 | 7.050 | 6.620 | 6.700 | 6.351 | 36,322,004 |
| 2024-12-31 | 7.360 | 7.400 | 7.010 | 7.020 | 6.655 | 33,694,453 |
| 2024-12-30 | 7.390 | 7.390 | 7.290 | 7.380 | 6.996 | 19,099,308 |
| 2024-12-27 | 7.280 | 7.490 | 7.270 | 7.400 | 7.015 | 24,369,867 |
| 2024-12-26 | 7.290 | 7.330 | 7.270 | 7.280 | 6.901 | 15,966,087 |
| 2024-12-25 | 7.390 | 7.420 | 7.220 | 7.310 | 6.930 | 20,206,251 |
| 2024-12-24 | 7.230 | 7.400 | 7.230 | 7.390 | 7.006 | 21,018,553 |
| 2024-12-23 | 7.360 | 7.400 | 7.210 | 7.230 | 6.854 | 21,792,661 |
| 2024-12-20 | 7.400 | 7.430 | 7.340 | 7.360 | 6.977 | 17,881,391 |
| 2024-12-19 | 7.330 | 7.430 | 7.280 | 7.420 | 7.034 | 18,091,468 |
| 2024-12-18 | 7.480 | 7.530 | 7.390 | 7.410 | 7.025 | 23,404,962 |
| 2024-12-17 | 7.400 | 7.500 | 7.360 | 7.430 | 7.043 | 23,876,320 |
| 2024-12-16 | 7.470 | 7.510 | 7.370 | 7.430 | 7.043 | 28,080,050 |
| 2024-12-13 | 7.630 | 7.630 | 7.450 | 7.470 | 7.081 | 40,291,838 |
| 2024-12-12 | 7.560 | 7.740 | 7.510 | 7.690 | 7.290 | 37,704,014 |
| 2024-12-11 | 7.580 | 7.690 | 7.550 | 7.570 | 7.176 | 32,461,183 |
| 2024-12-10 | 7.990 | 8.080 | 7.620 | 7.640 | 7.243 | 45,072,978 |
| 2024-12-09 | 7.700 | 7.750 | 7.520 | 7.590 | 7.195 | 28,412,025 |
| 2024-12-06 | 7.590 | 7.750 | 7.510 | 7.710 | 7.309 | 33,680,343 |
| 2024-12-05 | 7.540 | 7.660 | 7.530 | 7.590 | 7.195 | 23,701,484 |
| 2024-12-04 | 7.710 | 7.750 | 7.550 | 7.600 | 7.205 | 28,826,019 |
| 2024-12-03 | 7.740 | 7.920 | 7.630 | 7.750 | 7.347 | 39,319,932 |
| 2024-12-02 | 7.520 | 7.760 | 7.500 | 7.710 | 7.309 | 37,182,209 |
| 2024-11-29 | 7.430 | 7.730 | 7.340 | 7.580 | 7.186 | 48,686,584 |
| 2024-11-28 | 7.410 | 7.540 | 7.370 | 7.470 | 7.081 | 33,665,895 |
| 2024-11-27 | 7.200 | 7.390 | 7.140 | 7.390 | 7.006 | 27,903,501 |
| 2024-11-26 | 7.200 | 7.400 | 7.170 | 7.250 | 6.873 | 26,944,991 |
| 2024-11-25 | 7.240 | 7.300 | 7.090 | 7.220 | 6.844 | 40,775,954 |
| 2024-11-22 | 7.700 | 7.720 | 7.240 | 7.280 | 6.901 | 52,039,502 |
| 2024-11-21 | 7.790 | 7.800 | 7.630 | 7.720 | 7.318 | 36,421,274 |
| 2024-11-20 | 7.790 | 7.860 | 7.710 | 7.790 | 7.385 | 34,373,047 |
| 2024-11-19 | 7.750 | 7.840 | 7.610 | 7.820 | 7.413 | 44,439,907 |
| 2024-11-18 | 7.960 | 8.000 | 7.640 | 7.710 | 7.309 | 58,561,313 |
| 2024-11-15 | 8.150 | 8.270 | 7.890 | 7.890 | 7.480 | 59,808,171 |
| 2024-11-14 | 8.440 | 8.510 | 8.200 | 8.220 | 7.792 | 50,914,182 |
| 2024-11-13 | 8.480 | 8.650 | 8.270 | 8.410 | 7.973 | 67,873,410 |
| 2024-11-12 | 8.660 | 8.850 | 8.240 | 8.330 | 7.897 | 86,872,996 |
| 2024-11-11 | 8.600 | 9.010 | 8.400 | 8.650 | 8.200 | 103,319,830 |
| 2024-11-08 | 9.360 | 9.360 | 8.580 | 8.590 | 8.143 | 129,907,488 |
| 2024-11-07 | 8.100 | 9.120 | 8.050 | 9.050 | 8.579 | 148,048,510 |
| 2024-11-06 | 8.600 | 8.790 | 8.170 | 8.300 | 7.868 | 147,913,129 |
| 2024-11-05 | 8.150 | 8.720 | 8.030 | 8.500 | 8.058 | 143,702,083 |
| 2024-11-04 | 7.700 | 7.960 | 7.660 | 7.930 | 7.517 | 112,519,532 |
| 2024-11-01 | 7.800 | 8.020 | 7.370 | 7.670 | 7.271 | 166,592,163 |
| 2024-10-31 | 7.180 | 7.960 | 7.130 | 7.780 | 7.375 | 171,354,370 |
| 2024-10-30 | 7.140 | 7.290 | 7.110 | 7.240 | 6.863 | 46,710,533 |
| 2024-10-29 | 7.250 | 7.370 | 7.140 | 7.170 | 6.797 | 64,690,568 |
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.