Dalian Friendship Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 5.770 | 5.800 | 5.660 | 5.660 | 5.660 | 8,123,150 |
| 2023-02-03 | 5.900 | 5.930 | 5.710 | 5.760 | 5.760 | 7,863,600 |
| 2023-02-02 | 5.780 | 5.900 | 5.700 | 5.900 | 5.900 | 9,951,000 |
| 2023-02-01 | 5.680 | 5.800 | 5.680 | 5.780 | 5.780 | 8,013,950 |
| 2023-01-31 | 5.660 | 5.730 | 5.600 | 5.680 | 5.680 | 5,730,850 |
| 2023-01-30 | 5.590 | 5.750 | 5.590 | 5.710 | 5.710 | 8,051,150 |
| 2023-01-20 | 5.450 | 5.620 | 5.450 | 5.580 | 5.580 | 7,988,900 |
| 2023-01-19 | 5.520 | 5.540 | 5.440 | 5.450 | 5.450 | 7,342,200 |
| 2023-01-18 | 5.510 | 5.580 | 5.440 | 5.470 | 5.470 | 8,528,527 |
| 2023-01-17 | 5.650 | 5.780 | 5.530 | 5.560 | 5.560 | 11,616,550 |
| 2023-01-16 | 5.660 | 5.720 | 5.610 | 5.660 | 5.660 | 11,854,954 |
| 2023-01-13 | 5.620 | 5.680 | 5.570 | 5.660 | 5.660 | 11,704,519 |
| 2023-01-12 | 5.850 | 5.860 | 5.580 | 5.630 | 5.630 | 19,140,900 |
| 2023-01-11 | 6.190 | 6.250 | 5.810 | 5.820 | 5.820 | 26,161,110 |
| 2023-01-10 | 6.190 | 6.350 | 6.150 | 6.240 | 6.240 | 16,276,241 |
| 2023-01-09 | 6.300 | 6.350 | 6.140 | 6.190 | 6.190 | 12,925,084 |
| 2023-01-06 | 6.650 | 6.710 | 6.170 | 6.240 | 6.240 | 30,130,336 |
| 2023-01-05 | 6.850 | 6.870 | 6.490 | 6.690 | 6.690 | 22,515,581 |
| 2023-01-04 | 6.770 | 7.000 | 6.690 | 6.780 | 6.780 | 34,107,313 |
| 2023-01-03 | 6.900 | 7.110 | 6.670 | 6.970 | 6.970 | 50,993,149 |
| 2022-12-30 | 7.200 | 7.610 | 6.930 | 7.180 | 7.180 | 81,854,910 |
| 2022-12-29 | 6.160 | 6.920 | 6.020 | 6.920 | 6.920 | 28,472,917 |
| 2022-12-28 | 6.080 | 6.380 | 6.050 | 6.290 | 6.290 | 32,804,413 |
| 2022-12-27 | 6.000 | 6.290 | 6.000 | 6.170 | 6.170 | 29,266,799 |
| 2022-12-26 | 5.820 | 6.050 | 5.740 | 6.000 | 6.000 | 23,893,400 |
| 2022-12-23 | 6.030 | 6.110 | 5.670 | 5.800 | 5.800 | 34,608,180 |
| 2022-12-22 | 6.050 | 6.410 | 5.850 | 6.270 | 6.270 | 46,858,680 |
| 2022-12-21 | 5.810 | 6.120 | 5.760 | 6.050 | 6.050 | 40,718,225 |
| 2022-12-20 | 6.070 | 6.190 | 5.880 | 5.880 | 5.880 | 42,813,255 |
| 2022-12-19 | 6.900 | 6.960 | 6.530 | 6.530 | 6.530 | 43,986,703 |
| 2022-12-16 | 8.380 | 8.380 | 6.890 | 7.260 | 7.260 | 86,957,455 |
| 2022-12-15 | 7.620 | 7.620 | 7.620 | 7.620 | 7.620 | 4,930,826 |
| 2022-12-14 | 6.720 | 6.930 | 6.620 | 6.930 | 6.930 | 15,687,113 |
| 2022-12-13 | 5.700 | 6.300 | 5.700 | 6.300 | 6.300 | 8,163,670 |
| 2022-12-12 | 5.850 | 5.960 | 5.270 | 5.730 | 5.730 | 26,100,973 |
| 2022-12-09 | 5.580 | 5.750 | 5.350 | 5.660 | 5.660 | 12,746,864 |
| 2022-12-08 | 5.470 | 5.670 | 5.460 | 5.580 | 5.580 | 9,733,450 |
| 2022-12-07 | 5.390 | 5.550 | 5.320 | 5.530 | 5.530 | 11,476,062 |
| 2022-12-06 | 5.210 | 5.500 | 5.210 | 5.400 | 5.400 | 7,539,495 |
| 2022-12-05 | 5.260 | 5.390 | 5.240 | 5.250 | 5.250 | 3,895,515 |
| 2022-12-02 | 5.250 | 5.350 | 5.110 | 5.230 | 5.230 | 6,108,701 |
| 2022-12-01 | 5.350 | 5.580 | 5.220 | 5.240 | 5.240 | 7,890,512 |
| 2022-11-30 | 5.180 | 5.280 | 5.110 | 5.220 | 5.220 | 7,876,918 |
| 2022-11-29 | 5.060 | 5.270 | 5.020 | 5.200 | 5.200 | 9,958,267 |
| 2022-11-28 | 4.800 | 5.040 | 4.790 | 5.000 | 5.000 | 6,039,842 |
| 2022-11-25 | 4.850 | 4.890 | 4.810 | 4.850 | 4.850 | 2,900,800 |
| 2022-11-24 | 4.850 | 4.940 | 4.780 | 4.840 | 4.840 | 4,057,400 |
| 2022-11-23 | 4.980 | 4.980 | 4.790 | 4.820 | 4.820 | 6,005,800 |
| 2022-11-22 | 5.050 | 5.090 | 4.920 | 4.940 | 4.940 | 3,574,740 |
| 2022-11-21 | 5.010 | 5.070 | 4.930 | 5.060 | 5.060 | 4,032,900 |
| 2022-11-18 | 5.120 | 5.150 | 5.040 | 5.060 | 5.060 | 4,699,800 |
| 2022-11-17 | 5.020 | 5.160 | 5.000 | 5.090 | 5.090 | 5,438,100 |
| 2022-11-16 | 5.010 | 5.060 | 4.960 | 5.040 | 5.040 | 4,066,600 |
| 2022-11-15 | 4.970 | 5.040 | 4.940 | 4.990 | 4.990 | 4,583,161 |
| 2022-11-14 | 5.120 | 5.160 | 4.950 | 4.980 | 4.980 | 5,592,790 |
| 2022-11-11 | 5.060 | 5.160 | 5.000 | 5.050 | 5.050 | 8,204,021 |
| 2022-11-10 | 5.020 | 5.090 | 4.960 | 4.990 | 4.990 | 7,738,052 |
| 2022-11-09 | 5.110 | 5.170 | 4.950 | 4.970 | 4.970 | 9,884,577 |
| 2022-11-08 | 4.980 | 5.150 | 4.870 | 5.060 | 5.060 | 10,417,724 |
| 2022-11-07 | 4.750 | 4.990 | 4.740 | 4.990 | 4.990 | 8,393,182 |
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.