Dalian Friendship Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 4.720 | 4.850 | 4.650 | 4.790 | 4.790 | 6,044,140 |
| 2022-11-03 | 4.660 | 4.740 | 4.580 | 4.700 | 4.700 | 4,794,303 |
| 2022-11-02 | 4.630 | 4.760 | 4.580 | 4.670 | 4.670 | 5,623,696 |
| 2022-11-01 | 4.520 | 4.650 | 4.460 | 4.650 | 4.650 | 4,833,858 |
| 2022-10-31 | 4.510 | 4.590 | 4.460 | 4.520 | 4.520 | 4,834,201 |
| 2022-10-28 | 4.730 | 4.740 | 4.450 | 4.480 | 4.480 | 8,424,700 |
| 2022-10-27 | 4.820 | 4.980 | 4.760 | 4.790 | 4.790 | 7,370,600 |
| 2022-10-26 | 4.690 | 4.880 | 4.660 | 4.770 | 4.770 | 10,169,700 |
| 2022-10-25 | 4.810 | 4.850 | 4.590 | 4.700 | 4.700 | 13,683,444 |
| 2022-10-24 | 5.120 | 5.260 | 4.730 | 4.860 | 4.860 | 25,038,968 |
| 2022-10-21 | 4.730 | 5.020 | 4.730 | 5.020 | 5.020 | 4,548,158 |
| 2022-10-20 | 4.630 | 4.660 | 4.530 | 4.560 | 4.560 | 4,304,949 |
| 2022-10-19 | 4.590 | 4.670 | 4.550 | 4.640 | 4.640 | 5,909,714 |
| 2022-10-18 | 4.620 | 4.690 | 4.580 | 4.600 | 4.600 | 5,522,346 |
| 2022-10-17 | 4.500 | 4.650 | 4.420 | 4.590 | 4.590 | 6,535,900 |
| 2022-10-14 | 4.430 | 4.530 | 4.400 | 4.500 | 4.500 | 5,504,998 |
| 2022-10-13 | 4.370 | 4.470 | 4.280 | 4.420 | 4.420 | 5,291,864 |
| 2022-10-12 | 4.320 | 4.390 | 4.210 | 4.370 | 4.370 | 5,445,900 |
| 2022-10-11 | 4.440 | 4.470 | 4.260 | 4.320 | 4.320 | 6,800,323 |
| 2022-10-10 | 4.400 | 4.570 | 4.350 | 4.480 | 4.480 | 8,061,814 |
| 2022-09-30 | 4.390 | 4.530 | 4.360 | 4.400 | 4.400 | 6,444,070 |
| 2022-09-29 | 4.550 | 4.720 | 4.380 | 4.390 | 4.390 | 10,985,313 |
| 2022-09-28 | 4.660 | 4.780 | 4.500 | 4.500 | 4.500 | 10,198,056 |
| 2022-09-27 | 4.660 | 4.890 | 4.550 | 4.750 | 4.750 | 13,747,148 |
| 2022-09-26 | 4.760 | 4.830 | 4.590 | 4.640 | 4.640 | 17,550,507 |
| 2022-09-23 | 5.410 | 5.430 | 4.950 | 4.950 | 4.950 | 25,160,996 |
| 2022-09-22 | 5.690 | 5.760 | 5.360 | 5.500 | 5.500 | 25,647,549 |
| 2022-09-21 | 5.730 | 6.020 | 5.640 | 5.880 | 5.880 | 30,208,540 |
| 2022-09-20 | 5.700 | 6.200 | 5.600 | 6.070 | 6.070 | 39,136,445 |
| 2022-09-19 | 5.470 | 6.020 | 5.340 | 5.700 | 5.700 | 33,411,714 |
| 2022-09-16 | 5.580 | 6.090 | 5.270 | 5.830 | 5.830 | 43,733,681 |
| 2022-09-15 | 5.800 | 6.330 | 5.590 | 5.690 | 5.690 | 54,329,980 |
| 2022-09-14 | 5.160 | 5.780 | 5.120 | 5.780 | 5.780 | 21,729,780 |
| 2022-09-13 | 5.010 | 5.500 | 5.000 | 5.250 | 5.250 | 15,324,862 |
| 2022-09-09 | 5.320 | 5.360 | 5.000 | 5.030 | 5.030 | 14,925,000 |
| 2022-09-08 | 5.060 | 5.530 | 5.020 | 5.320 | 5.320 | 23,336,914 |
| 2022-09-07 | 5.060 | 5.100 | 4.940 | 5.060 | 5.060 | 4,878,835 |
| 2022-09-06 | 5.120 | 5.140 | 5.010 | 5.060 | 5.060 | 6,165,500 |
| 2022-09-05 | 4.920 | 5.120 | 4.880 | 5.120 | 5.120 | 7,585,465 |
| 2022-09-02 | 4.950 | 5.080 | 4.870 | 4.970 | 4.970 | 6,298,900 |
| 2022-09-01 | 4.960 | 4.980 | 4.770 | 4.890 | 4.890 | 7,856,803 |
| 2022-08-31 | 5.050 | 5.070 | 4.830 | 4.960 | 4.960 | 8,720,135 |
| 2022-08-30 | 4.890 | 5.210 | 4.850 | 5.100 | 5.100 | 13,862,452 |
| 2022-08-29 | 4.710 | 4.920 | 4.660 | 4.900 | 4.900 | 5,218,750 |
| 2022-08-26 | 4.720 | 4.850 | 4.720 | 4.760 | 4.760 | 4,304,132 |
| 2022-08-25 | 4.780 | 4.850 | 4.670 | 4.720 | 4.720 | 4,544,500 |
| 2022-08-24 | 4.900 | 4.940 | 4.740 | 4.740 | 4.740 | 4,272,500 |
| 2022-08-23 | 4.750 | 4.920 | 4.720 | 4.890 | 4.890 | 4,122,358 |
| 2022-08-22 | 4.800 | 4.860 | 4.740 | 4.770 | 4.770 | 4,690,870 |
| 2022-08-19 | 4.890 | 4.940 | 4.790 | 4.800 | 4.800 | 5,841,000 |
| 2022-08-18 | 4.940 | 4.980 | 4.860 | 4.890 | 4.890 | 6,169,790 |
| 2022-08-17 | 4.890 | 5.080 | 4.890 | 4.950 | 4.950 | 8,108,210 |
| 2022-08-16 | 4.880 | 4.970 | 4.810 | 4.890 | 4.890 | 7,517,038 |
| 2022-08-15 | 4.840 | 5.080 | 4.810 | 4.850 | 4.850 | 10,684,750 |
| 2022-08-12 | 4.770 | 4.920 | 4.680 | 4.820 | 4.820 | 11,086,230 |
| 2022-08-11 | 4.800 | 4.880 | 4.670 | 4.730 | 4.730 | 8,336,233 |
| 2022-08-10 | 4.670 | 4.750 | 4.610 | 4.710 | 4.710 | 9,971,514 |
| 2022-08-09 | 4.710 | 4.880 | 4.620 | 4.680 | 4.680 | 19,320,786 |
| 2022-08-08 | 4.370 | 4.810 | 4.330 | 4.810 | 4.810 | 7,769,858 |
| 2022-08-05 | 4.600 | 4.600 | 4.310 | 4.370 | 4.370 | 5,788,980 |
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.