Dalian Friendship Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 4.270 | 4.450 | 4.270 | 4.440 | 4.440 | 4,233,400 |
| 2022-08-03 | 4.200 | 4.400 | 4.200 | 4.270 | 4.270 | 4,409,300 |
| 2022-08-02 | 4.420 | 4.420 | 4.140 | 4.200 | 4.200 | 4,560,550 |
| 2022-08-01 | 4.450 | 4.480 | 4.370 | 4.420 | 4.420 | 3,166,121 |
| 2022-07-29 | 4.470 | 4.520 | 4.420 | 4.440 | 4.440 | 3,218,900 |
| 2022-07-28 | 4.490 | 4.540 | 4.460 | 4.470 | 4.470 | 3,744,100 |
| 2022-07-27 | 4.530 | 4.560 | 4.470 | 4.480 | 4.480 | 2,828,025 |
| 2022-07-26 | 4.480 | 4.570 | 4.420 | 4.540 | 4.540 | 4,044,396 |
| 2022-07-25 | 4.450 | 4.510 | 4.400 | 4.500 | 4.500 | 3,948,272 |
| 2022-07-22 | 4.360 | 4.470 | 4.350 | 4.450 | 4.450 | 4,673,551 |
| 2022-07-21 | 4.330 | 4.370 | 4.270 | 4.350 | 4.350 | 3,548,001 |
| 2022-07-20 | 4.370 | 4.370 | 4.270 | 4.310 | 4.310 | 2,827,300 |
| 2022-07-19 | 4.290 | 4.350 | 4.200 | 4.350 | 4.350 | 3,872,060 |
| 2022-07-18 | 4.100 | 4.270 | 4.100 | 4.240 | 4.240 | 4,857,501 |
| 2022-07-15 | 4.190 | 4.220 | 4.070 | 4.090 | 4.090 | 5,066,448 |
| 2022-07-14 | 4.320 | 4.320 | 4.220 | 4.240 | 4.240 | 3,145,200 |
| 2022-07-13 | 4.240 | 4.320 | 4.230 | 4.310 | 4.310 | 3,115,200 |
| 2022-07-12 | 4.350 | 4.350 | 4.220 | 4.230 | 4.230 | 4,454,709 |
| 2022-07-11 | 4.370 | 4.370 | 4.250 | 4.330 | 4.330 | 4,029,588 |
| 2022-07-08 | 4.340 | 4.410 | 4.340 | 4.370 | 4.370 | 3,238,050 |
| 2022-07-07 | 4.450 | 4.460 | 4.360 | 4.360 | 4.360 | 4,095,801 |
| 2022-07-06 | 4.500 | 4.520 | 4.380 | 4.440 | 4.440 | 4,329,400 |
| 2022-07-05 | 4.500 | 4.510 | 4.390 | 4.420 | 4.420 | 5,471,776 |
| 2022-07-04 | 4.420 | 4.530 | 4.390 | 4.470 | 4.470 | 6,830,550 |
| 2022-07-01 | 4.450 | 4.530 | 4.350 | 4.490 | 4.490 | 9,011,189 |
| 2022-06-30 | 4.330 | 4.530 | 4.330 | 4.450 | 4.450 | 11,928,400 |
| 2022-06-29 | 4.480 | 4.540 | 4.320 | 4.330 | 4.330 | 12,381,727 |
| 2022-06-28 | 4.490 | 4.560 | 4.430 | 4.450 | 4.450 | 14,127,122 |
| 2022-06-27 | 4.490 | 4.720 | 4.360 | 4.610 | 4.610 | 22,916,190 |
| 2022-06-24 | 5.200 | 5.200 | 4.490 | 4.560 | 4.560 | 39,068,828 |
| 2022-06-23 | 4.290 | 4.730 | 4.270 | 4.730 | 4.730 | 11,792,384 |
| 2022-06-22 | 4.280 | 4.370 | 4.160 | 4.300 | 4.300 | 7,319,459 |
| 2022-06-21 | 4.100 | 4.270 | 4.080 | 4.260 | 4.260 | 7,527,571 |
| 2022-06-20 | 3.980 | 4.140 | 3.980 | 4.120 | 4.120 | 6,289,914 |
| 2022-06-17 | 3.960 | 3.970 | 3.870 | 3.960 | 3.960 | 4,517,835 |
| 2022-06-16 | 3.890 | 4.010 | 3.870 | 3.980 | 3.980 | 5,584,300 |
| 2022-06-15 | 3.910 | 3.950 | 3.870 | 3.890 | 3.890 | 5,072,549 |
| 2022-06-14 | 3.900 | 3.940 | 3.770 | 3.890 | 3.890 | 4,606,100 |
| 2022-06-13 | 3.990 | 4.000 | 3.870 | 3.910 | 3.910 | 3,898,937 |
| 2022-06-10 | 3.980 | 4.050 | 3.890 | 3.980 | 3.980 | 4,496,038 |
| 2022-06-09 | 4.090 | 4.090 | 3.950 | 3.980 | 3.980 | 5,013,938 |
| 2022-06-08 | 4.110 | 4.120 | 3.980 | 4.090 | 4.090 | 4,742,548 |
| 2022-06-07 | 4.090 | 4.190 | 4.030 | 4.130 | 4.130 | 5,130,348 |
| 2022-06-06 | 4.080 | 4.150 | 4.060 | 4.090 | 4.090 | 4,538,800 |
| 2022-06-02 | 4.200 | 4.200 | 4.050 | 4.080 | 4.080 | 4,870,500 |
| 2022-06-01 | 4.160 | 4.350 | 4.150 | 4.200 | 4.200 | 4,536,800 |
| 2022-05-31 | 4.220 | 4.260 | 4.150 | 4.180 | 4.180 | 3,586,200 |
| 2022-05-30 | 4.210 | 4.290 | 4.160 | 4.190 | 4.190 | 4,232,360 |
| 2022-05-27 | 4.300 | 4.340 | 4.200 | 4.240 | 4.240 | 5,822,261 |
| 2022-05-26 | 4.330 | 4.420 | 4.240 | 4.300 | 4.300 | 8,595,000 |
| 2022-05-25 | 4.080 | 4.380 | 4.060 | 4.330 | 4.330 | 10,101,835 |
| 2022-05-24 | 4.370 | 4.370 | 4.070 | 4.080 | 4.080 | 7,375,793 |
| 2022-05-23 | 4.380 | 4.400 | 4.280 | 4.360 | 4.360 | 5,420,928 |
| 2022-05-20 | 4.340 | 4.430 | 4.290 | 4.340 | 4.340 | 6,418,700 |
| 2022-05-19 | 4.270 | 4.380 | 4.200 | 4.340 | 4.340 | 7,953,894 |
| 2022-05-18 | 4.180 | 4.580 | 4.140 | 4.350 | 4.350 | 14,427,202 |
| 2022-05-17 | 4.350 | 4.370 | 4.120 | 4.220 | 4.220 | 8,174,200 |
| 2022-05-16 | 4.190 | 4.290 | 4.130 | 4.260 | 4.260 | 6,687,252 |
| 2022-05-13 | 4.190 | 4.290 | 4.110 | 4.180 | 4.180 | 5,576,700 |
| 2022-05-12 | 4.080 | 4.250 | 4.050 | 4.200 | 4.200 | 7,848,401 |
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.