Dalian Friendship Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 6.010 | 6.040 | 5.770 | 5.810 | 5.810 | 33,282,783 |
| 2023-07-31 | 5.790 | 6.170 | 5.690 | 6.070 | 6.070 | 46,725,834 |
| 2023-07-28 | 5.630 | 6.050 | 5.630 | 5.790 | 5.790 | 38,125,720 |
| 2023-07-27 | 6.090 | 6.300 | 5.900 | 5.900 | 5.900 | 50,695,529 |
| 2023-07-26 | 6.330 | 6.850 | 6.010 | 6.550 | 6.550 | 72,253,404 |
| 2023-07-25 | 6.750 | 7.110 | 6.350 | 6.660 | 6.660 | 86,765,194 |
| 2023-07-24 | 5.780 | 6.550 | 5.610 | 6.550 | 6.550 | 41,796,312 |
| 2023-07-21 | 6.280 | 6.500 | 5.850 | 5.950 | 5.950 | 55,132,453 |
| 2023-07-20 | 5.500 | 6.070 | 5.500 | 6.070 | 6.070 | 14,365,580 |
| 2023-07-19 | 5.380 | 5.660 | 5.360 | 5.520 | 5.520 | 10,915,847 |
| 2023-07-18 | 5.280 | 5.430 | 5.220 | 5.340 | 5.340 | 6,474,000 |
| 2023-07-17 | 5.190 | 5.290 | 5.140 | 5.280 | 5.280 | 3,870,400 |
| 2023-07-14 | 5.280 | 5.280 | 5.190 | 5.200 | 5.200 | 2,861,970 |
| 2023-07-13 | 5.260 | 5.400 | 5.190 | 5.270 | 5.270 | 5,550,000 |
| 2023-07-12 | 5.300 | 5.350 | 5.210 | 5.240 | 5.240 | 7,290,102 |
| 2023-07-11 | 5.510 | 5.510 | 5.160 | 5.310 | 5.310 | 11,507,700 |
| 2023-07-10 | 5.280 | 5.450 | 5.200 | 5.370 | 5.370 | 10,449,372 |
| 2023-07-07 | 5.160 | 5.360 | 5.140 | 5.240 | 5.240 | 7,397,900 |
| 2023-07-06 | 5.170 | 5.220 | 5.130 | 5.150 | 5.150 | 3,204,500 |
| 2023-07-05 | 5.240 | 5.270 | 5.110 | 5.140 | 5.140 | 4,574,100 |
| 2023-07-04 | 5.160 | 5.280 | 5.140 | 5.220 | 5.220 | 8,781,800 |
| 2023-07-03 | 4.970 | 5.250 | 4.960 | 5.150 | 5.150 | 11,420,200 |
| 2023-06-30 | 4.810 | 4.990 | 4.800 | 4.930 | 4.930 | 3,887,900 |
| 2023-06-29 | 4.810 | 4.890 | 4.790 | 4.800 | 4.800 | 3,173,600 |
| 2023-06-28 | 4.700 | 4.840 | 4.620 | 4.810 | 4.810 | 4,667,872 |
| 2023-06-27 | 4.650 | 4.790 | 4.590 | 4.710 | 4.710 | 4,523,100 |
| 2023-06-26 | 4.670 | 4.700 | 4.550 | 4.630 | 4.630 | 4,908,400 |
| 2023-06-21 | 4.760 | 4.810 | 4.670 | 4.700 | 4.700 | 3,788,800 |
| 2023-06-20 | 4.970 | 4.980 | 4.770 | 4.780 | 4.780 | 5,405,250 |
| 2023-06-19 | 5.110 | 5.120 | 4.960 | 4.960 | 4.960 | 4,485,582 |
| 2023-06-16 | 5.150 | 5.250 | 5.100 | 5.110 | 5.110 | 3,934,700 |
| 2023-06-15 | 5.230 | 5.230 | 5.110 | 5.170 | 5.170 | 4,370,800 |
| 2023-06-14 | 5.120 | 5.250 | 5.050 | 5.230 | 5.230 | 6,475,031 |
| 2023-06-13 | 5.030 | 5.130 | 5.010 | 5.120 | 5.120 | 3,608,400 |
| 2023-06-12 | 5.090 | 5.100 | 4.940 | 5.020 | 5.020 | 3,710,900 |
| 2023-06-09 | 5.090 | 5.200 | 5.070 | 5.090 | 5.090 | 4,404,156 |
| 2023-06-08 | 5.050 | 5.090 | 5.010 | 5.050 | 5.050 | 2,332,608 |
| 2023-06-07 | 5.060 | 5.080 | 4.980 | 5.070 | 5.070 | 2,725,772 |
| 2023-06-06 | 5.060 | 5.160 | 5.000 | 5.010 | 5.010 | 3,945,400 |
| 2023-06-05 | 4.950 | 5.070 | 4.900 | 5.060 | 5.060 | 3,207,800 |
| 2023-06-02 | 4.940 | 5.030 | 4.920 | 4.940 | 4.940 | 2,640,600 |
| 2023-06-01 | 4.960 | 5.010 | 4.860 | 4.910 | 4.910 | 4,480,400 |
| 2023-05-31 | 4.950 | 5.010 | 4.910 | 4.940 | 4.940 | 1,780,802 |
| 2023-05-30 | 4.930 | 4.970 | 4.870 | 4.960 | 4.960 | 2,275,200 |
| 2023-05-29 | 5.050 | 5.100 | 4.940 | 4.950 | 4.950 | 2,773,200 |
| 2023-05-26 | 5.070 | 5.100 | 4.970 | 5.020 | 5.020 | 2,747,650 |
| 2023-05-25 | 5.110 | 5.130 | 5.030 | 5.090 | 5.090 | 3,299,600 |
| 2023-05-24 | 5.160 | 5.170 | 5.100 | 5.110 | 5.110 | 2,181,000 |
| 2023-05-23 | 5.220 | 5.230 | 5.150 | 5.160 | 5.160 | 1,830,300 |
| 2023-05-22 | 5.230 | 5.240 | 5.160 | 5.190 | 5.190 | 1,777,200 |
| 2023-05-19 | 5.240 | 5.270 | 5.150 | 5.200 | 5.200 | 2,127,700 |
| 2023-05-18 | 5.250 | 5.260 | 5.180 | 5.240 | 5.240 | 2,293,134 |
| 2023-05-17 | 5.180 | 5.260 | 5.170 | 5.230 | 5.230 | 2,058,300 |
| 2023-05-16 | 5.240 | 5.260 | 5.170 | 5.190 | 5.190 | 2,688,900 |
| 2023-05-15 | 5.280 | 5.320 | 5.150 | 5.250 | 5.250 | 3,536,556 |
| 2023-05-12 | 5.220 | 5.260 | 5.180 | 5.220 | 5.220 | 2,849,500 |
| 2023-05-11 | 5.140 | 5.250 | 5.120 | 5.230 | 5.230 | 2,762,100 |
| 2023-05-10 | 5.110 | 5.160 | 5.070 | 5.130 | 5.130 | 2,734,277 |
| 2023-05-09 | 5.070 | 5.170 | 5.000 | 5.120 | 5.120 | 4,866,051 |
| 2023-05-08 | 5.150 | 5.170 | 5.030 | 5.060 | 5.060 | 3,041,350 |
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.