Dalian Friendship Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 5.390 | 5.540 | 5.390 | 5.470 | 5.470 | 11,304,851 |
| 2023-10-31 | 5.350 | 5.440 | 5.300 | 5.390 | 5.390 | 8,333,440 |
| 2023-10-30 | 5.390 | 5.540 | 5.370 | 5.380 | 5.380 | 10,710,600 |
| 2023-10-27 | 5.320 | 5.460 | 5.320 | 5.350 | 5.350 | 11,534,200 |
| 2023-10-26 | 5.440 | 5.590 | 5.300 | 5.380 | 5.380 | 16,021,564 |
| 2023-10-25 | 5.360 | 5.670 | 5.260 | 5.490 | 5.490 | 31,004,910 |
| 2023-10-24 | 4.890 | 5.360 | 4.880 | 5.360 | 5.360 | 11,064,100 |
| 2023-10-23 | 5.010 | 5.070 | 4.850 | 4.870 | 4.870 | 14,294,200 |
| 2023-10-20 | 5.180 | 5.220 | 5.000 | 5.110 | 5.110 | 28,013,392 |
| 2023-10-19 | 5.180 | 5.600 | 5.140 | 5.290 | 5.290 | 36,521,925 |
| 2023-10-18 | 5.580 | 5.580 | 5.090 | 5.090 | 5.090 | 30,145,125 |
| 2023-10-17 | 5.880 | 5.900 | 5.650 | 5.650 | 5.650 | 20,171,900 |
| 2023-10-16 | 5.810 | 6.020 | 5.710 | 5.940 | 5.940 | 24,918,804 |
| 2023-10-13 | 5.900 | 5.940 | 5.770 | 5.850 | 5.850 | 24,469,964 |
| 2023-10-12 | 5.780 | 6.370 | 5.740 | 6.060 | 6.060 | 35,836,620 |
| 2023-10-11 | 5.870 | 5.870 | 5.640 | 5.790 | 5.790 | 23,614,351 |
| 2023-10-10 | 5.860 | 6.180 | 5.690 | 5.930 | 5.930 | 30,565,402 |
| 2023-10-09 | 5.820 | 5.940 | 5.770 | 5.940 | 5.940 | 23,484,822 |
| 2023-09-28 | 5.980 | 6.020 | 5.830 | 5.900 | 5.900 | 26,496,800 |
| 2023-09-27 | 6.100 | 6.260 | 5.960 | 5.970 | 5.970 | 38,591,460 |
| 2023-09-26 | 6.220 | 6.290 | 5.940 | 6.020 | 6.020 | 51,588,466 |
| 2023-09-25 | 5.550 | 6.120 | 5.480 | 6.120 | 6.120 | 21,508,569 |
| 2023-09-22 | 5.620 | 5.650 | 5.430 | 5.560 | 5.560 | 21,316,102 |
| 2023-09-21 | 5.710 | 5.750 | 5.560 | 5.650 | 5.650 | 20,916,502 |
| 2023-09-20 | 5.830 | 5.900 | 5.670 | 5.760 | 5.760 | 28,586,397 |
| 2023-09-19 | 5.880 | 6.160 | 5.790 | 5.850 | 5.850 | 45,549,254 |
| 2023-09-18 | 5.380 | 5.910 | 5.330 | 5.910 | 5.910 | 15,423,302 |
| 2023-09-15 | 5.290 | 5.410 | 5.260 | 5.370 | 5.370 | 4,217,821 |
| 2023-09-14 | 5.320 | 5.330 | 5.240 | 5.280 | 5.280 | 4,566,900 |
| 2023-09-13 | 5.350 | 5.400 | 5.300 | 5.330 | 5.330 | 3,208,700 |
| 2023-09-12 | 5.440 | 5.450 | 5.310 | 5.330 | 5.330 | 3,682,400 |
| 2023-09-11 | 5.380 | 5.440 | 5.290 | 5.430 | 5.430 | 4,324,100 |
| 2023-09-08 | 5.380 | 5.470 | 5.330 | 5.350 | 5.350 | 4,098,800 |
| 2023-09-07 | 5.460 | 5.490 | 5.370 | 5.390 | 5.390 | 5,310,000 |
| 2023-09-06 | 5.540 | 5.550 | 5.420 | 5.430 | 5.430 | 4,130,300 |
| 2023-09-05 | 5.620 | 5.670 | 5.500 | 5.500 | 5.500 | 5,050,200 |
| 2023-09-04 | 5.540 | 5.670 | 5.530 | 5.670 | 5.670 | 8,478,350 |
| 2023-09-01 | 5.480 | 5.680 | 5.430 | 5.570 | 5.570 | 9,616,700 |
| 2023-08-31 | 5.550 | 5.580 | 5.450 | 5.460 | 5.460 | 4,607,100 |
| 2023-08-30 | 5.630 | 5.690 | 5.530 | 5.550 | 5.550 | 5,173,781 |
| 2023-08-29 | 5.610 | 5.710 | 5.580 | 5.660 | 5.660 | 5,687,700 |
| 2023-08-28 | 5.750 | 5.860 | 5.650 | 5.660 | 5.660 | 9,645,500 |
| 2023-08-25 | 5.590 | 5.680 | 5.460 | 5.470 | 5.470 | 5,942,500 |
| 2023-08-24 | 5.570 | 5.700 | 5.490 | 5.600 | 5.600 | 6,631,400 |
| 2023-08-23 | 5.690 | 5.720 | 5.590 | 5.650 | 5.650 | 4,585,681 |
| 2023-08-22 | 5.710 | 5.780 | 5.590 | 5.670 | 5.670 | 6,283,381 |
| 2023-08-21 | 5.700 | 5.780 | 5.670 | 5.680 | 5.680 | 5,653,300 |
| 2023-08-18 | 5.860 | 5.890 | 5.660 | 5.660 | 5.660 | 6,581,901 |
| 2023-08-17 | 5.770 | 5.880 | 5.700 | 5.870 | 5.870 | 10,566,100 |
| 2023-08-16 | 5.710 | 5.840 | 5.630 | 5.770 | 5.770 | 9,775,350 |
| 2023-08-15 | 5.710 | 5.830 | 5.690 | 5.730 | 5.730 | 8,028,300 |
| 2023-08-14 | 5.580 | 5.710 | 5.550 | 5.690 | 5.690 | 7,307,050 |
| 2023-08-11 | 5.690 | 5.730 | 5.600 | 5.620 | 5.620 | 10,409,850 |
| 2023-08-10 | 5.700 | 5.750 | 5.660 | 5.680 | 5.680 | 7,918,852 |
| 2023-08-09 | 5.660 | 5.830 | 5.630 | 5.700 | 5.700 | 13,730,700 |
| 2023-08-08 | 5.780 | 5.990 | 5.750 | 5.790 | 5.790 | 12,405,000 |
| 2023-08-07 | 5.830 | 5.950 | 5.750 | 5.860 | 5.860 | 18,289,094 |
| 2023-08-04 | 5.850 | 6.040 | 5.810 | 5.820 | 5.820 | 19,955,908 |
| 2023-08-03 | 5.770 | 5.950 | 5.690 | 5.900 | 5.900 | 22,299,901 |
| 2023-08-02 | 5.910 | 5.990 | 5.750 | 5.830 | 5.830 | 22,509,952 |
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.