Dalian Friendship Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 5.100 | 5.370 | 5.100 | 5.300 | 5.300 | 10,968,500 |
| 2024-01-23 | 5.190 | 5.230 | 4.980 | 5.080 | 5.080 | 12,626,300 |
| 2024-01-22 | 5.530 | 5.620 | 5.110 | 5.160 | 5.160 | 13,337,700 |
| 2024-01-19 | 5.600 | 5.700 | 5.550 | 5.580 | 5.580 | 13,747,897 |
| 2024-01-18 | 5.820 | 5.860 | 5.430 | 5.600 | 5.600 | 23,570,800 |
| 2024-01-17 | 6.080 | 6.430 | 5.850 | 5.850 | 5.850 | 26,900,400 |
| 2024-01-16 | 6.140 | 6.200 | 5.900 | 6.030 | 6.030 | 25,081,301 |
| 2024-01-15 | 5.960 | 6.440 | 5.950 | 6.140 | 6.140 | 31,497,900 |
| 2024-01-12 | 6.230 | 6.410 | 6.050 | 6.080 | 6.080 | 46,199,863 |
| 2024-01-11 | 6.100 | 6.700 | 6.100 | 6.380 | 6.380 | 58,914,553 |
| 2024-01-10 | 6.480 | 7.070 | 6.200 | 6.200 | 6.200 | 84,774,112 |
| 2024-01-09 | 6.280 | 6.610 | 6.040 | 6.610 | 6.610 | 57,807,508 |
| 2024-01-08 | 5.890 | 6.240 | 5.850 | 6.010 | 6.010 | 24,842,847 |
| 2024-01-05 | 6.020 | 6.230 | 5.900 | 5.940 | 5.940 | 14,240,200 |
| 2024-01-04 | 5.870 | 6.090 | 5.820 | 6.020 | 6.020 | 11,141,600 |
| 2024-01-03 | 5.780 | 5.870 | 5.710 | 5.860 | 5.860 | 7,979,250 |
| 2024-01-02 | 5.550 | 5.810 | 5.540 | 5.810 | 5.810 | 8,262,200 |
| 2023-12-29 | 5.520 | 5.590 | 5.510 | 5.520 | 5.520 | 5,400,050 |
| 2023-12-28 | 5.490 | 5.570 | 5.400 | 5.520 | 5.520 | 3,822,700 |
| 2023-12-27 | 5.460 | 5.540 | 5.360 | 5.510 | 5.510 | 4,127,200 |
| 2023-12-26 | 5.520 | 5.560 | 5.400 | 5.420 | 5.420 | 4,076,500 |
| 2023-12-25 | 5.630 | 5.630 | 5.450 | 5.500 | 5.500 | 4,956,100 |
| 2023-12-22 | 5.790 | 5.810 | 5.590 | 5.630 | 5.630 | 5,674,400 |
| 2023-12-21 | 5.730 | 5.790 | 5.650 | 5.760 | 5.760 | 5,281,400 |
| 2023-12-20 | 5.830 | 5.870 | 5.760 | 5.800 | 5.800 | 6,120,685 |
| 2023-12-19 | 5.900 | 5.940 | 5.780 | 5.850 | 5.850 | 6,115,600 |
| 2023-12-18 | 5.960 | 6.020 | 5.900 | 5.920 | 5.920 | 6,684,500 |
| 2023-12-15 | 6.000 | 6.090 | 5.950 | 6.020 | 6.020 | 7,327,500 |
| 2023-12-14 | 6.010 | 6.110 | 6.000 | 6.040 | 6.040 | 7,841,700 |
| 2023-12-13 | 6.050 | 6.150 | 5.980 | 6.000 | 6.000 | 9,827,400 |
| 2023-12-12 | 5.920 | 6.040 | 5.900 | 6.010 | 6.010 | 8,387,400 |
| 2023-12-11 | 5.770 | 5.900 | 5.720 | 5.890 | 5.890 | 11,116,500 |
| 2023-12-08 | 6.080 | 6.200 | 5.770 | 5.800 | 5.800 | 19,190,585 |
| 2023-12-07 | 6.070 | 6.140 | 5.960 | 6.000 | 6.000 | 14,087,000 |
| 2023-12-06 | 5.990 | 6.350 | 5.940 | 6.070 | 6.070 | 22,096,461 |
| 2023-12-05 | 5.970 | 6.050 | 5.890 | 5.990 | 5.990 | 8,163,300 |
| 2023-12-04 | 5.980 | 6.030 | 5.910 | 5.980 | 5.980 | 6,578,900 |
| 2023-12-01 | 5.910 | 6.000 | 5.880 | 5.970 | 5.970 | 9,205,100 |
| 2023-11-30 | 5.830 | 5.920 | 5.800 | 5.920 | 5.920 | 7,433,900 |
| 2023-11-29 | 5.830 | 5.870 | 5.780 | 5.830 | 5.830 | 4,716,555 |
| 2023-11-28 | 5.790 | 5.880 | 5.760 | 5.830 | 5.830 | 5,449,800 |
| 2023-11-27 | 5.870 | 5.870 | 5.760 | 5.790 | 5.790 | 6,194,601 |
| 2023-11-24 | 5.850 | 5.880 | 5.790 | 5.860 | 5.860 | 5,773,801 |
| 2023-11-23 | 5.800 | 5.850 | 5.760 | 5.840 | 5.840 | 6,664,401 |
| 2023-11-22 | 5.820 | 5.900 | 5.770 | 5.800 | 5.800 | 9,386,316 |
| 2023-11-21 | 5.740 | 5.850 | 5.720 | 5.830 | 5.830 | 7,828,514 |
| 2023-11-20 | 5.670 | 5.740 | 5.650 | 5.740 | 5.740 | 5,369,800 |
| 2023-11-17 | 5.590 | 5.760 | 5.580 | 5.710 | 5.710 | 8,830,600 |
| 2023-11-16 | 5.620 | 5.640 | 5.530 | 5.600 | 5.600 | 5,996,700 |
| 2023-11-15 | 5.640 | 5.650 | 5.550 | 5.590 | 5.590 | 4,103,300 |
| 2023-11-14 | 5.640 | 5.650 | 5.540 | 5.600 | 5.600 | 5,988,900 |
| 2023-11-13 | 5.580 | 5.630 | 5.540 | 5.630 | 5.630 | 5,613,100 |
| 2023-11-10 | 5.560 | 5.570 | 5.470 | 5.540 | 5.540 | 5,113,200 |
| 2023-11-09 | 5.550 | 5.670 | 5.500 | 5.530 | 5.530 | 8,283,847 |
| 2023-11-08 | 5.570 | 5.660 | 5.530 | 5.590 | 5.590 | 7,513,000 |
| 2023-11-07 | 5.490 | 5.580 | 5.450 | 5.570 | 5.570 | 8,527,200 |
| 2023-11-06 | 5.450 | 5.520 | 5.400 | 5.510 | 5.510 | 11,732,300 |
| 2023-11-03 | 5.500 | 5.530 | 5.400 | 5.440 | 5.440 | 9,029,705 |
| 2023-11-02 | 5.450 | 5.560 | 5.430 | 5.530 | 5.530 | 10,708,900 |
| 2023-11-01 | 5.390 | 5.540 | 5.390 | 5.470 | 5.470 | 11,304,851 |
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.