Guangzhou Friendship Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 7.110 | 7.270 | 7.100 | 7.230 | 6.854 | 56,604,677 |
| 2024-10-25 | 7.200 | 7.330 | 7.140 | 7.160 | 6.788 | 59,396,972 |
| 2024-10-24 | 7.000 | 7.100 | 6.980 | 7.080 | 6.712 | 36,596,089 |
| 2024-10-23 | 7.060 | 7.200 | 7.030 | 7.060 | 6.693 | 48,115,751 |
| 2024-10-22 | 7.210 | 7.210 | 7.000 | 7.090 | 6.721 | 67,125,628 |
| 2024-10-21 | 7.090 | 7.350 | 7.030 | 7.280 | 6.901 | 106,165,178 |
| 2024-10-18 | 6.800 | 7.350 | 6.730 | 7.100 | 6.731 | 109,689,820 |
| 2024-10-17 | 6.890 | 7.030 | 6.760 | 6.760 | 6.408 | 56,455,509 |
| 2024-10-16 | 6.720 | 7.020 | 6.700 | 6.860 | 6.503 | 72,615,941 |
| 2024-10-15 | 7.230 | 7.590 | 6.920 | 6.950 | 6.588 | 150,041,908 |
| 2024-10-14 | 7.250 | 7.350 | 6.860 | 7.350 | 6.968 | 158,904,800 |
| 2024-10-11 | 6.850 | 6.950 | 6.580 | 6.680 | 6.333 | 71,387,493 |
| 2024-10-10 | 7.280 | 7.410 | 6.690 | 6.880 | 6.522 | 124,966,870 |
| 2024-10-09 | 7.500 | 7.980 | 7.140 | 7.220 | 6.844 | 200,307,643 |
| 2024-10-08 | 7.580 | 7.580 | 7.260 | 7.580 | 7.186 | 103,379,940 |
| 2024-09-30 | 6.740 | 6.890 | 6.730 | 6.890 | 6.532 | 109,091,824 |
| 2024-09-27 | 6.100 | 6.290 | 5.960 | 6.260 | 5.934 | 87,551,076 |
| 2024-09-26 | 5.560 | 5.880 | 5.560 | 5.860 | 5.555 | 63,013,296 |
| 2024-09-25 | 5.700 | 5.890 | 5.550 | 5.670 | 5.375 | 77,950,807 |
| 2024-09-24 | 5.140 | 5.480 | 5.130 | 5.470 | 5.185 | 40,580,501 |
| 2024-09-23 | 5.120 | 5.160 | 5.090 | 5.110 | 4.844 | 10,306,504 |
| 2024-09-20 | 5.090 | 5.140 | 5.060 | 5.120 | 4.854 | 11,406,492 |
| 2024-09-19 | 5.020 | 5.140 | 4.980 | 5.090 | 4.825 | 16,415,773 |
| 2024-09-18 | 4.930 | 5.030 | 4.860 | 5.010 | 4.749 | 15,882,320 |
| 2024-09-13 | 4.920 | 4.990 | 4.890 | 4.910 | 4.655 | 20,200,157 |
| 2024-09-12 | 4.850 | 4.930 | 4.840 | 4.890 | 4.636 | 15,770,215 |
| 2024-09-11 | 4.800 | 4.880 | 4.790 | 4.860 | 4.607 | 14,200,534 |
| 2024-09-10 | 4.850 | 4.860 | 4.740 | 4.820 | 4.569 | 14,893,026 |
| 2024-09-09 | 4.800 | 4.900 | 4.750 | 4.840 | 4.588 | 11,908,120 |
| 2024-09-06 | 4.890 | 4.950 | 4.810 | 4.830 | 4.579 | 14,393,286 |
| 2024-09-05 | 4.810 | 4.870 | 4.800 | 4.820 | 4.569 | 8,958,500 |
| 2024-09-04 | 4.790 | 4.850 | 4.780 | 4.820 | 4.569 | 9,876,983 |
| 2024-09-03 | 4.780 | 4.850 | 4.770 | 4.820 | 4.569 | 11,642,649 |
| 2024-09-02 | 4.970 | 4.990 | 4.770 | 4.780 | 4.531 | 26,959,057 |
| 2024-08-30 | 4.900 | 5.060 | 4.860 | 5.000 | 4.740 | 35,232,553 |
| 2024-08-29 | 4.830 | 4.930 | 4.820 | 4.870 | 4.617 | 9,950,193 |
| 2024-08-28 | 4.860 | 4.890 | 4.810 | 4.820 | 4.569 | 9,549,873 |
| 2024-08-27 | 4.910 | 4.910 | 4.830 | 4.870 | 4.617 | 7,076,355 |
| 2024-08-26 | 4.890 | 4.970 | 4.880 | 4.920 | 4.664 | 9,437,907 |
| 2024-08-23 | 4.860 | 4.930 | 4.830 | 4.900 | 4.645 | 9,344,500 |
| 2024-08-22 | 4.970 | 5.010 | 4.880 | 4.900 | 4.645 | 10,115,380 |
| 2024-08-21 | 5.000 | 5.030 | 4.960 | 4.980 | 4.721 | 5,450,692 |
| 2024-08-20 | 5.100 | 5.120 | 5.000 | 5.010 | 4.749 | 8,494,500 |
| 2024-08-19 | 5.060 | 5.140 | 5.060 | 5.090 | 4.825 | 8,280,618 |
| 2024-08-16 | 5.150 | 5.160 | 5.050 | 5.060 | 4.797 | 11,130,782 |
| 2024-08-15 | 5.100 | 5.210 | 5.080 | 5.150 | 4.882 | 11,370,368 |
| 2024-08-14 | 5.160 | 5.170 | 5.100 | 5.100 | 4.835 | 7,012,269 |
| 2024-08-13 | 5.120 | 5.160 | 5.060 | 5.150 | 4.882 | 9,065,782 |
| 2024-08-12 | 5.130 | 5.160 | 5.110 | 5.120 | 4.854 | 7,715,111 |
| 2024-08-09 | 5.220 | 5.270 | 5.150 | 5.150 | 4.882 | 8,476,990 |
| 2024-08-08 | 5.100 | 5.230 | 5.100 | 5.180 | 4.911 | 11,373,529 |
| 2024-08-07 | 5.180 | 5.180 | 5.100 | 5.110 | 4.844 | 9,212,169 |
| 2024-08-06 | 5.210 | 5.240 | 5.130 | 5.170 | 4.901 | 11,953,380 |
| 2024-08-05 | 5.190 | 5.290 | 5.150 | 5.170 | 4.901 | 12,011,694 |
| 2024-08-02 | 5.300 | 5.330 | 5.200 | 5.210 | 4.939 | 11,385,242 |
| 2024-08-01 | 5.330 | 5.360 | 5.290 | 5.320 | 5.043 | 14,799,530 |
| 2024-07-31 | 5.100 | 5.360 | 5.080 | 5.330 | 5.053 | 24,310,054 |
| 2024-07-30 | 5.030 | 5.100 | 5.030 | 5.080 | 4.816 | 9,430,647 |
| 2024-07-29 | 5.030 | 5.080 | 5.010 | 5.050 | 4.787 | 9,332,580 |
| 2024-07-26 | 4.960 | 5.080 | 4.950 | 5.040 | 4.778 | 11,317,115 |
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.