Dalian Friendship Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3.050 | 3.270 | 3.020 | 3.030 | 3.030 | 28,408,906 |
| 2024-07-25 | 3.050 | 3.150 | 2.960 | 3.020 | 3.020 | 29,434,046 |
| 2024-07-24 | 3.000 | 3.390 | 2.890 | 3.180 | 3.180 | 48,673,293 |
| 2024-07-23 | 3.100 | 3.380 | 2.970 | 3.210 | 3.210 | 58,223,399 |
| 2024-07-22 | 2.790 | 3.090 | 2.720 | 3.090 | 3.090 | 32,802,903 |
| 2024-07-19 | 2.730 | 2.890 | 2.720 | 2.810 | 2.810 | 35,260,502 |
| 2024-07-18 | 2.940 | 3.070 | 2.820 | 2.970 | 2.970 | 53,158,142 |
| 2024-07-17 | 2.520 | 2.790 | 2.500 | 2.790 | 2.790 | 16,772,921 |
| 2024-07-16 | 2.600 | 2.600 | 2.490 | 2.540 | 2.540 | 13,128,900 |
| 2024-07-15 | 2.630 | 2.670 | 2.530 | 2.570 | 2.570 | 17,914,200 |
| 2024-07-12 | 2.680 | 2.800 | 2.610 | 2.650 | 2.650 | 32,164,852 |
| 2024-07-11 | 2.470 | 2.680 | 2.380 | 2.680 | 2.680 | 26,169,850 |
| 2024-07-10 | 2.570 | 2.600 | 2.440 | 2.440 | 2.440 | 35,287,482 |
| 2024-07-09 | 2.560 | 2.840 | 2.550 | 2.710 | 2.710 | 51,091,867 |
| 2024-07-08 | 2.830 | 2.830 | 2.830 | 2.830 | 2.830 | 3,907,700 |
| 2024-07-05 | 2.870 | 3.300 | 2.840 | 3.140 | 3.140 | 65,774,202 |
| 2024-07-04 | 2.890 | 3.000 | 2.880 | 3.000 | 3.000 | 28,239,550 |
| 2024-07-03 | 2.480 | 2.730 | 2.460 | 2.730 | 2.730 | 9,201,700 |
| 2024-07-02 | 2.360 | 2.530 | 2.360 | 2.480 | 2.480 | 7,801,651 |
| 2024-07-01 | 2.360 | 2.410 | 2.310 | 2.380 | 2.380 | 5,778,000 |
| 2024-06-28 | 2.410 | 2.450 | 2.330 | 2.370 | 2.370 | 7,028,700 |
| 2024-06-27 | 2.470 | 2.530 | 2.400 | 2.410 | 2.410 | 8,178,300 |
| 2024-06-26 | 2.340 | 2.470 | 2.300 | 2.470 | 2.470 | 9,526,100 |
| 2024-06-25 | 2.320 | 2.430 | 2.320 | 2.360 | 2.360 | 7,642,700 |
| 2024-06-24 | 2.450 | 2.450 | 2.300 | 2.320 | 2.320 | 10,253,600 |
| 2024-06-21 | 2.490 | 2.540 | 2.380 | 2.480 | 2.480 | 11,571,712 |
| 2024-06-20 | 2.570 | 2.570 | 2.450 | 2.490 | 2.490 | 11,690,700 |
| 2024-06-19 | 2.750 | 2.770 | 2.490 | 2.580 | 2.580 | 21,827,765 |
| 2024-06-18 | 2.450 | 2.650 | 2.450 | 2.650 | 2.650 | 8,471,399 |
| 2024-06-17 | 2.480 | 2.540 | 2.380 | 2.410 | 2.410 | 8,843,100 |
| 2024-06-14 | 2.530 | 2.550 | 2.410 | 2.490 | 2.490 | 10,573,700 |
| 2024-06-13 | 2.800 | 2.850 | 2.500 | 2.550 | 2.550 | 18,894,404 |
| 2024-06-12 | 2.410 | 2.640 | 2.410 | 2.640 | 2.640 | 9,764,600 |
| 2024-06-11 | 2.350 | 2.430 | 2.270 | 2.400 | 2.400 | 12,940,164 |
| 2024-06-07 | 2.220 | 2.450 | 2.200 | 2.380 | 2.380 | 18,188,674 |
| 2024-06-06 | 2.480 | 2.480 | 2.230 | 2.230 | 2.230 | 10,016,882 |
| 2024-06-05 | 2.570 | 2.570 | 2.460 | 2.480 | 2.480 | 9,108,759 |
| 2024-06-04 | 2.810 | 2.810 | 2.530 | 2.600 | 2.600 | 13,794,900 |
| 2024-06-03 | 3.010 | 3.040 | 2.750 | 2.810 | 2.810 | 9,103,800 |
| 2024-05-31 | 2.950 | 3.000 | 2.790 | 2.970 | 2.970 | 10,858,800 |
| 2024-05-30 | 3.090 | 3.100 | 2.950 | 2.970 | 2.970 | 7,020,400 |
| 2024-05-29 | 3.100 | 3.150 | 3.000 | 3.120 | 3.120 | 10,281,600 |
| 2024-05-28 | 3.190 | 3.200 | 3.080 | 3.090 | 3.090 | 3,855,600 |
| 2024-05-27 | 3.170 | 3.220 | 3.110 | 3.180 | 3.180 | 5,318,446 |
| 2024-05-24 | 3.180 | 3.230 | 3.120 | 3.140 | 3.140 | 4,135,465 |
| 2024-05-23 | 3.300 | 3.320 | 3.170 | 3.200 | 3.200 | 7,358,101 |
| 2024-05-22 | 3.340 | 3.390 | 3.300 | 3.310 | 3.310 | 4,733,000 |
| 2024-05-21 | 3.410 | 3.410 | 3.300 | 3.340 | 3.340 | 4,690,400 |
| 2024-05-20 | 3.430 | 3.470 | 3.380 | 3.400 | 3.400 | 6,071,700 |
| 2024-05-17 | 3.450 | 3.490 | 3.360 | 3.410 | 3.410 | 5,100,100 |
| 2024-05-16 | 3.310 | 3.460 | 3.300 | 3.410 | 3.410 | 7,950,300 |
| 2024-05-15 | 3.260 | 3.360 | 3.210 | 3.310 | 3.310 | 5,351,200 |
| 2024-05-14 | 3.190 | 3.290 | 3.160 | 3.260 | 3.260 | 6,589,900 |
| 2024-05-13 | 3.350 | 3.350 | 3.130 | 3.180 | 3.180 | 6,298,800 |
| 2024-05-10 | 3.460 | 3.490 | 3.340 | 3.360 | 3.360 | 5,647,900 |
| 2024-05-09 | 3.350 | 3.470 | 3.350 | 3.440 | 3.440 | 6,257,502 |
| 2024-05-08 | 3.400 | 3.450 | 3.350 | 3.370 | 3.370 | 5,842,900 |
| 2024-05-07 | 3.390 | 3.420 | 3.330 | 3.400 | 3.400 | 6,452,202 |
| 2024-05-06 | 3.300 | 3.420 | 3.260 | 3.390 | 3.390 | 10,247,400 |
| 2024-04-30 | 3.420 | 3.430 | 3.220 | 3.300 | 3.300 | 11,579,900 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.