Dalian Friendship Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 5.190 | 5.200 | 5.080 | 5.140 | 5.140 | 4,827,700 |
| 2023-05-04 | 4.910 | 5.350 | 4.880 | 5.160 | 5.160 | 8,773,561 |
| 2023-04-28 | 4.750 | 4.900 | 4.690 | 4.870 | 4.870 | 3,697,935 |
| 2023-04-27 | 4.770 | 4.800 | 4.690 | 4.710 | 4.710 | 2,895,800 |
| 2023-04-26 | 4.680 | 4.800 | 4.640 | 4.770 | 4.770 | 3,412,700 |
| 2023-04-25 | 4.680 | 4.720 | 4.580 | 4.660 | 4.660 | 5,759,350 |
| 2023-04-24 | 4.660 | 4.740 | 4.580 | 4.690 | 4.690 | 5,087,440 |
| 2023-04-21 | 4.800 | 4.870 | 4.650 | 4.650 | 4.650 | 5,450,451 |
| 2023-04-20 | 4.890 | 4.900 | 4.760 | 4.790 | 4.790 | 4,692,600 |
| 2023-04-19 | 4.980 | 5.000 | 4.870 | 4.900 | 4.900 | 5,074,802 |
| 2023-04-18 | 5.060 | 5.090 | 4.950 | 4.980 | 4.980 | 4,027,600 |
| 2023-04-17 | 4.970 | 5.150 | 4.900 | 5.070 | 5.070 | 6,811,601 |
| 2023-04-14 | 5.090 | 5.110 | 4.940 | 4.960 | 4.960 | 4,657,651 |
| 2023-04-13 | 5.000 | 5.110 | 4.960 | 5.090 | 5.090 | 4,748,650 |
| 2023-04-12 | 4.980 | 5.030 | 4.910 | 4.990 | 4.990 | 3,402,600 |
| 2023-04-11 | 4.910 | 4.990 | 4.850 | 4.950 | 4.950 | 3,741,000 |
| 2023-04-10 | 5.110 | 5.110 | 4.870 | 4.890 | 4.890 | 5,787,000 |
| 2023-04-07 | 5.080 | 5.170 | 5.030 | 5.110 | 5.110 | 3,742,500 |
| 2023-04-06 | 5.070 | 5.090 | 5.000 | 5.070 | 5.070 | 3,875,352 |
| 2023-04-04 | 5.260 | 5.260 | 5.040 | 5.050 | 5.050 | 7,700,102 |
| 2023-04-03 | 5.350 | 5.360 | 5.260 | 5.260 | 5.260 | 4,575,700 |
| 2023-03-31 | 5.210 | 5.420 | 5.200 | 5.390 | 5.390 | 5,981,400 |
| 2023-03-30 | 5.280 | 5.330 | 5.150 | 5.230 | 5.230 | 6,287,000 |
| 2023-03-29 | 5.280 | 5.350 | 5.160 | 5.260 | 5.260 | 5,442,002 |
| 2023-03-28 | 5.300 | 5.340 | 5.240 | 5.250 | 5.250 | 4,060,702 |
| 2023-03-27 | 5.390 | 5.420 | 5.000 | 5.300 | 5.300 | 4,399,200 |
| 2023-03-24 | 5.410 | 5.430 | 5.330 | 5.420 | 5.420 | 3,726,000 |
| 2023-03-23 | 5.530 | 5.530 | 5.350 | 5.410 | 5.410 | 4,352,350 |
| 2023-03-22 | 5.560 | 5.620 | 5.470 | 5.540 | 5.540 | 4,854,200 |
| 2023-03-21 | 5.220 | 5.590 | 5.160 | 5.580 | 5.580 | 8,472,015 |
| 2023-03-20 | 5.260 | 5.270 | 5.150 | 5.190 | 5.190 | 4,339,200 |
| 2023-03-17 | 5.290 | 5.350 | 5.250 | 5.260 | 5.260 | 3,177,770 |
| 2023-03-16 | 5.340 | 5.390 | 5.250 | 5.250 | 5.250 | 3,112,768 |
| 2023-03-15 | 5.370 | 5.440 | 5.320 | 5.380 | 5.380 | 4,384,500 |
| 2023-03-14 | 5.500 | 5.520 | 5.200 | 5.330 | 5.330 | 7,381,800 |
| 2023-03-13 | 5.660 | 5.680 | 5.440 | 5.500 | 5.500 | 6,961,681 |
| 2023-03-10 | 5.780 | 5.780 | 5.630 | 5.660 | 5.660 | 4,724,100 |
| 2023-03-09 | 5.900 | 5.910 | 5.750 | 5.780 | 5.780 | 3,631,000 |
| 2023-03-08 | 5.840 | 5.900 | 5.780 | 5.870 | 5.870 | 4,358,358 |
| 2023-03-07 | 6.020 | 6.020 | 5.810 | 5.830 | 5.830 | 7,728,300 |
| 2023-03-06 | 5.950 | 6.040 | 5.870 | 6.020 | 6.020 | 10,216,900 |
| 2023-03-03 | 5.870 | 5.950 | 5.780 | 5.920 | 5.920 | 6,669,300 |
| 2023-03-02 | 5.840 | 5.950 | 5.830 | 5.870 | 5.870 | 5,742,003 |
| 2023-03-01 | 5.880 | 5.950 | 5.800 | 5.840 | 5.840 | 9,356,101 |
| 2023-02-28 | 5.580 | 5.850 | 5.560 | 5.850 | 5.850 | 10,579,251 |
| 2023-02-27 | 5.600 | 5.620 | 5.540 | 5.560 | 5.560 | 2,909,150 |
| 2023-02-24 | 5.620 | 5.640 | 5.550 | 5.620 | 5.620 | 3,142,802 |
| 2023-02-23 | 5.640 | 5.700 | 5.590 | 5.610 | 5.610 | 4,735,202 |
| 2023-02-22 | 5.720 | 5.720 | 5.580 | 5.630 | 5.630 | 5,224,200 |
| 2023-02-21 | 5.670 | 5.750 | 5.640 | 5.720 | 5.720 | 4,258,100 |
| 2023-02-20 | 5.630 | 5.700 | 5.560 | 5.670 | 5.670 | 5,685,400 |
| 2023-02-17 | 5.620 | 5.730 | 5.600 | 5.640 | 5.640 | 5,082,800 |
| 2023-02-16 | 5.760 | 5.800 | 5.560 | 5.620 | 5.620 | 7,520,900 |
| 2023-02-15 | 5.810 | 5.820 | 5.700 | 5.730 | 5.730 | 5,693,100 |
| 2023-02-14 | 5.870 | 5.920 | 5.770 | 5.800 | 5.800 | 6,173,300 |
| 2023-02-13 | 5.690 | 5.840 | 5.640 | 5.830 | 5.830 | 9,017,101 |
| 2023-02-10 | 5.630 | 5.730 | 5.620 | 5.650 | 5.650 | 5,326,100 |
| 2023-02-09 | 5.580 | 5.630 | 5.550 | 5.620 | 5.620 | 5,038,570 |
| 2023-02-08 | 5.670 | 5.690 | 5.580 | 5.590 | 5.590 | 5,771,677 |
| 2023-02-07 | 5.620 | 5.750 | 5.620 | 5.680 | 5.680 | 5,681,200 |
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.