Dalian Friendship Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 4.280 | 4.320 | 4.110 | 4.130 | 4.130 | 9,125,009 |
| 2022-05-10 | 4.120 | 4.440 | 3.960 | 4.240 | 4.240 | 13,095,101 |
| 2022-05-09 | 3.980 | 4.150 | 3.980 | 4.080 | 4.080 | 6,243,000 |
| 2022-05-06 | 4.020 | 4.060 | 3.900 | 4.020 | 4.020 | 9,262,501 |
| 2022-05-05 | 4.180 | 4.190 | 4.000 | 4.100 | 4.100 | 13,988,296 |
| 2022-04-29 | 3.750 | 4.130 | 3.740 | 4.130 | 4.130 | 11,208,139 |
| 2022-04-28 | 3.910 | 4.070 | 3.650 | 3.750 | 3.750 | 10,781,522 |
| 2022-04-27 | 3.830 | 3.990 | 3.720 | 3.950 | 3.950 | 12,085,900 |
| 2022-04-26 | 3.910 | 4.140 | 3.900 | 3.930 | 3.930 | 14,781,600 |
| 2022-04-25 | 4.280 | 4.300 | 3.900 | 3.900 | 3.900 | 13,554,900 |
| 2022-04-22 | 4.080 | 4.390 | 4.040 | 4.310 | 4.310 | 16,774,400 |
| 2022-04-21 | 4.660 | 4.660 | 4.220 | 4.220 | 4.220 | 25,225,745 |
| 2022-04-20 | 4.550 | 4.860 | 4.520 | 4.690 | 4.690 | 26,318,327 |
| 2022-04-19 | 4.750 | 4.830 | 4.420 | 4.590 | 4.590 | 32,053,667 |
| 2022-04-18 | 4.880 | 5.180 | 4.880 | 4.880 | 4.880 | 42,911,213 |
| 2022-04-15 | 5.710 | 6.440 | 5.420 | 5.420 | 5.420 | 61,793,089 |
| 2022-04-14 | 5.630 | 6.020 | 5.430 | 6.020 | 6.020 | 47,515,771 |
| 2022-04-13 | 5.470 | 5.470 | 5.330 | 5.470 | 5.470 | 23,656,851 |
| 2022-04-12 | 4.500 | 4.970 | 4.480 | 4.970 | 4.970 | 15,210,573 |
| 2022-04-11 | 4.450 | 4.670 | 4.410 | 4.520 | 4.520 | 11,873,544 |
| 2022-04-08 | 4.550 | 4.610 | 4.390 | 4.450 | 4.450 | 7,808,941 |
| 2022-04-07 | 4.500 | 4.630 | 4.380 | 4.540 | 4.540 | 16,083,750 |
| 2022-04-06 | 4.440 | 4.700 | 4.430 | 4.540 | 4.540 | 12,876,734 |
| 2022-04-01 | 4.360 | 4.500 | 4.280 | 4.430 | 4.430 | 6,742,710 |
| 2022-03-31 | 4.380 | 4.440 | 4.330 | 4.370 | 4.370 | 3,802,894 |
| 2022-03-30 | 4.280 | 4.380 | 4.210 | 4.360 | 4.360 | 4,872,001 |
| 2022-03-29 | 4.330 | 4.330 | 4.240 | 4.270 | 4.270 | 2,799,400 |
| 2022-03-28 | 4.280 | 4.330 | 4.190 | 4.310 | 4.310 | 3,282,579 |
| 2022-03-25 | 4.220 | 4.300 | 4.180 | 4.280 | 4.280 | 3,360,000 |
| 2022-03-24 | 4.270 | 4.280 | 4.180 | 4.210 | 4.210 | 2,848,971 |
| 2022-03-23 | 4.320 | 4.320 | 4.210 | 4.230 | 4.230 | 2,519,800 |
| 2022-03-22 | 4.290 | 4.300 | 4.220 | 4.280 | 4.280 | 2,742,800 |
| 2022-03-21 | 4.150 | 4.260 | 4.130 | 4.250 | 4.250 | 5,014,471 |
| 2022-03-18 | 3.950 | 4.140 | 3.900 | 4.110 | 4.110 | 4,702,000 |
| 2022-03-17 | 3.910 | 4.000 | 3.890 | 3.940 | 3.940 | 2,923,200 |
| 2022-03-16 | 3.790 | 3.930 | 3.760 | 3.890 | 3.890 | 3,866,971 |
| 2022-03-15 | 4.040 | 4.040 | 3.760 | 3.760 | 3.760 | 4,390,900 |
| 2022-03-14 | 4.170 | 4.170 | 4.020 | 4.050 | 4.050 | 2,573,300 |
| 2022-03-11 | 4.070 | 4.160 | 3.960 | 4.130 | 4.130 | 3,849,164 |
| 2022-03-10 | 4.070 | 4.230 | 4.050 | 4.140 | 4.140 | 3,689,921 |
| 2022-03-09 | 4.140 | 4.250 | 3.880 | 4.060 | 4.060 | 5,570,501 |
| 2022-03-08 | 4.440 | 4.450 | 4.100 | 4.120 | 4.120 | 7,239,253 |
| 2022-03-07 | 4.260 | 4.450 | 4.150 | 4.310 | 4.310 | 8,383,400 |
| 2022-03-04 | 4.420 | 4.430 | 4.230 | 4.230 | 4.230 | 8,489,455 |
| 2022-03-03 | 4.360 | 4.500 | 4.330 | 4.480 | 4.480 | 10,571,210 |
| 2022-03-02 | 4.210 | 4.580 | 4.180 | 4.380 | 4.380 | 11,684,373 |
| 2022-03-01 | 4.300 | 4.360 | 4.180 | 4.220 | 4.220 | 9,752,729 |
| 2022-02-28 | 4.750 | 4.750 | 4.180 | 4.310 | 4.310 | 18,539,079 |
| 2022-02-25 | 4.010 | 4.390 | 4.010 | 4.390 | 4.390 | 5,122,229 |
| 2022-02-24 | 4.110 | 4.140 | 3.940 | 3.990 | 3.990 | 4,014,100 |
| 2022-02-23 | 4.100 | 4.130 | 4.050 | 4.120 | 4.120 | 2,661,800 |
| 2022-02-22 | 4.180 | 4.180 | 4.070 | 4.100 | 4.100 | 2,584,200 |
| 2022-02-21 | 4.150 | 4.190 | 4.130 | 4.190 | 4.190 | 1,691,400 |
| 2022-02-18 | 4.080 | 4.180 | 4.030 | 4.160 | 4.160 | 1,594,901 |
| 2022-02-17 | 4.130 | 4.180 | 4.070 | 4.100 | 4.100 | 1,776,600 |
| 2022-02-16 | 4.030 | 4.170 | 4.030 | 4.150 | 4.150 | 2,321,900 |
| 2022-02-15 | 4.140 | 4.140 | 4.030 | 4.060 | 4.060 | 1,795,650 |
| 2022-02-14 | 4.010 | 4.150 | 3.970 | 4.130 | 4.130 | 1,866,550 |
| 2022-02-11 | 4.170 | 4.180 | 4.020 | 4.030 | 4.030 | 2,314,500 |
| 2022-02-10 | 4.110 | 4.210 | 4.090 | 4.150 | 4.150 | 1,947,300 |
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.