Dalian Friendship Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 3.160 | 3.430 | 3.120 | 3.420 | 3.420 | 11,312,166 |
| 2024-04-26 | 3.260 | 3.260 | 3.100 | 3.160 | 3.160 | 9,083,900 |
| 2024-04-25 | 3.220 | 3.280 | 3.150 | 3.250 | 3.250 | 6,680,725 |
| 2024-04-24 | 3.110 | 3.240 | 3.100 | 3.230 | 3.230 | 9,397,600 |
| 2024-04-23 | 2.970 | 3.120 | 2.950 | 3.100 | 3.100 | 11,980,312 |
| 2024-04-22 | 3.100 | 3.130 | 2.900 | 2.960 | 2.960 | 14,741,802 |
| 2024-04-19 | 3.200 | 3.240 | 3.090 | 3.110 | 3.110 | 12,714,702 |
| 2024-04-18 | 3.240 | 3.370 | 3.110 | 3.240 | 3.240 | 16,836,600 |
| 2024-04-17 | 3.000 | 3.280 | 3.000 | 3.200 | 3.200 | 26,352,515 |
| 2024-04-16 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | 1,564,600 |
| 2024-04-15 | 3.730 | 3.960 | 3.700 | 3.700 | 3.700 | 7,790,743 |
| 2024-04-12 | 4.080 | 4.200 | 4.080 | 4.110 | 4.110 | 8,446,200 |
| 2024-04-11 | 4.020 | 4.170 | 4.020 | 4.090 | 4.090 | 11,467,401 |
| 2024-04-10 | 4.260 | 4.360 | 4.030 | 4.130 | 4.130 | 16,880,801 |
| 2024-04-09 | 4.150 | 4.370 | 4.150 | 4.300 | 4.300 | 13,426,516 |
| 2024-04-08 | 4.380 | 4.380 | 4.180 | 4.180 | 4.180 | 19,406,574 |
| 2024-04-03 | 4.270 | 4.560 | 4.240 | 4.450 | 4.450 | 29,263,719 |
| 2024-04-02 | 4.260 | 4.660 | 4.220 | 4.450 | 4.450 | 29,982,802 |
| 2024-04-01 | 4.160 | 4.250 | 4.150 | 4.240 | 4.240 | 6,045,302 |
| 2024-03-29 | 4.110 | 4.170 | 4.050 | 4.140 | 4.140 | 2,897,400 |
| 2024-03-28 | 4.000 | 4.140 | 4.000 | 4.090 | 4.090 | 6,443,000 |
| 2024-03-27 | 4.120 | 4.190 | 4.000 | 4.010 | 4.010 | 5,995,600 |
| 2024-03-26 | 4.170 | 4.230 | 4.070 | 4.140 | 4.140 | 6,176,101 |
| 2024-03-25 | 4.240 | 4.290 | 4.140 | 4.160 | 4.160 | 7,660,628 |
| 2024-03-22 | 4.330 | 4.340 | 4.170 | 4.290 | 4.290 | 9,812,300 |
| 2024-03-21 | 4.270 | 4.360 | 4.210 | 4.330 | 4.330 | 7,772,001 |
| 2024-03-20 | 4.170 | 4.260 | 4.130 | 4.260 | 4.260 | 5,511,400 |
| 2024-03-19 | 4.160 | 4.250 | 4.140 | 4.150 | 4.150 | 5,956,500 |
| 2024-03-18 | 4.090 | 4.180 | 4.070 | 4.170 | 4.170 | 7,255,301 |
| 2024-03-15 | 3.960 | 4.110 | 3.940 | 4.090 | 4.090 | 9,842,100 |
| 2024-03-14 | 3.970 | 3.990 | 3.880 | 3.940 | 3.940 | 6,481,800 |
| 2024-03-13 | 3.990 | 4.030 | 3.880 | 3.950 | 3.950 | 7,012,800 |
| 2024-03-12 | 3.880 | 3.980 | 3.850 | 3.980 | 3.980 | 10,371,100 |
| 2024-03-11 | 3.810 | 3.850 | 3.760 | 3.850 | 3.850 | 7,119,200 |
| 2024-03-08 | 3.820 | 3.880 | 3.710 | 3.760 | 3.760 | 8,361,300 |
| 2024-03-07 | 3.810 | 3.950 | 3.760 | 3.850 | 3.850 | 10,982,300 |
| 2024-03-06 | 3.610 | 3.810 | 3.610 | 3.770 | 3.770 | 9,066,245 |
| 2024-03-05 | 3.820 | 3.820 | 3.590 | 3.640 | 3.640 | 12,802,301 |
| 2024-03-04 | 3.900 | 4.000 | 3.740 | 3.830 | 3.830 | 7,809,958 |
| 2024-03-01 | 3.920 | 3.960 | 3.810 | 3.900 | 3.900 | 10,127,802 |
| 2024-02-29 | 3.600 | 3.920 | 3.570 | 3.880 | 3.880 | 16,479,801 |
| 2024-02-28 | 4.200 | 4.490 | 3.740 | 3.740 | 3.740 | 27,500,750 |
| 2024-02-27 | 4.030 | 4.170 | 3.990 | 4.160 | 4.160 | 15,931,884 |
| 2024-02-26 | 3.900 | 4.180 | 3.830 | 4.030 | 4.030 | 20,924,901 |
| 2024-02-23 | 3.860 | 3.960 | 3.770 | 3.910 | 3.910 | 18,993,356 |
| 2024-02-22 | 3.670 | 3.780 | 3.560 | 3.770 | 3.770 | 24,853,604 |
| 2024-02-21 | 3.360 | 3.710 | 3.350 | 3.710 | 3.710 | 24,656,612 |
| 2024-02-20 | 3.300 | 3.400 | 3.220 | 3.370 | 3.370 | 16,597,012 |
| 2024-02-19 | 3.130 | 3.460 | 3.010 | 3.340 | 3.340 | 29,459,887 |
| 2024-02-08 | 2.860 | 3.330 | 2.840 | 3.280 | 3.280 | 40,496,467 |
| 2024-02-07 | 3.400 | 3.400 | 3.150 | 3.150 | 3.150 | 13,754,200 |
| 2024-02-06 | 3.640 | 3.640 | 3.500 | 3.500 | 3.500 | 15,262,447 |
| 2024-02-05 | 4.170 | 4.320 | 3.890 | 3.890 | 3.890 | 7,174,500 |
| 2024-02-02 | 4.700 | 4.800 | 4.200 | 4.320 | 4.320 | 10,380,100 |
| 2024-02-01 | 4.840 | 4.840 | 4.460 | 4.670 | 4.670 | 11,474,300 |
| 2024-01-31 | 5.110 | 5.240 | 4.840 | 4.840 | 4.840 | 10,302,700 |
| 2024-01-30 | 5.400 | 5.420 | 5.140 | 5.160 | 5.160 | 6,766,600 |
| 2024-01-29 | 5.650 | 5.800 | 5.400 | 5.410 | 5.410 | 8,279,700 |
| 2024-01-26 | 5.690 | 5.830 | 5.620 | 5.710 | 5.710 | 8,549,758 |
| 2024-01-25 | 5.360 | 5.610 | 5.260 | 5.600 | 5.600 | 9,779,800 |
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.