Dalian Friendship Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 4.150 | 4.220 | 4.130 | 4.130 | 4.130 | 1,927,400 |
| 2022-02-08 | 4.030 | 4.210 | 4.030 | 4.190 | 4.190 | 3,161,000 |
| 2022-02-07 | 4.030 | 4.110 | 3.860 | 4.010 | 4.010 | 3,008,900 |
| 2022-01-28 | 3.900 | 4.080 | 3.890 | 4.030 | 4.030 | 2,686,410 |
| 2022-01-27 | 4.020 | 4.070 | 3.890 | 3.890 | 3.890 | 2,531,500 |
| 2022-01-26 | 3.970 | 4.070 | 3.930 | 4.040 | 4.040 | 1,842,710 |
| 2022-01-25 | 4.170 | 4.170 | 3.970 | 3.970 | 3.970 | 2,938,550 |
| 2022-01-24 | 4.170 | 4.240 | 4.010 | 4.170 | 4.170 | 3,337,750 |
| 2022-01-21 | 4.120 | 4.210 | 4.080 | 4.120 | 4.120 | 2,488,553 |
| 2022-01-20 | 4.390 | 4.400 | 4.090 | 4.100 | 4.100 | 5,203,052 |
| 2022-01-19 | 4.260 | 4.430 | 4.230 | 4.370 | 4.370 | 3,390,745 |
| 2022-01-18 | 4.440 | 4.480 | 4.190 | 4.240 | 4.240 | 4,564,641 |
| 2022-01-17 | 4.490 | 4.620 | 4.410 | 4.460 | 4.460 | 4,097,111 |
| 2022-01-14 | 4.610 | 4.750 | 4.480 | 4.490 | 4.490 | 4,681,944 |
| 2022-01-13 | 4.650 | 4.710 | 4.590 | 4.610 | 4.610 | 3,604,601 |
| 2022-01-12 | 4.500 | 4.750 | 4.470 | 4.640 | 4.640 | 4,928,040 |
| 2022-01-11 | 4.360 | 4.500 | 4.360 | 4.480 | 4.480 | 4,497,551 |
| 2022-01-10 | 4.360 | 4.400 | 4.290 | 4.360 | 4.360 | 2,176,310 |
| 2022-01-07 | 4.460 | 4.480 | 4.320 | 4.320 | 4.320 | 3,199,900 |
| 2022-01-06 | 4.400 | 4.510 | 4.360 | 4.460 | 4.460 | 3,071,565 |
| 2022-01-05 | 4.480 | 4.490 | 4.350 | 4.400 | 4.400 | 2,935,500 |
| 2022-01-04 | 4.340 | 4.520 | 4.330 | 4.470 | 4.470 | 5,088,804 |
| 2021-12-31 | 4.310 | 4.460 | 4.300 | 4.320 | 4.320 | 3,170,072 |
| 2021-12-30 | 4.350 | 4.410 | 4.250 | 4.310 | 4.310 | 2,739,608 |
| 2021-12-29 | 4.350 | 4.350 | 4.180 | 4.280 | 4.280 | 2,062,200 |
| 2021-12-28 | 4.330 | 4.450 | 4.230 | 4.320 | 4.320 | 2,976,872 |
| 2021-12-27 | 4.170 | 4.350 | 4.100 | 4.320 | 4.320 | 4,212,050 |
| 2021-12-24 | 4.290 | 4.310 | 4.150 | 4.170 | 4.170 | 4,245,450 |
| 2021-12-23 | 4.340 | 4.350 | 4.290 | 4.300 | 4.300 | 3,076,701 |
| 2021-12-22 | 4.520 | 4.540 | 4.390 | 4.420 | 4.420 | 3,196,462 |
| 2021-12-21 | 4.380 | 4.520 | 4.370 | 4.500 | 4.500 | 4,560,861 |
| 2021-12-20 | 4.470 | 4.510 | 4.380 | 4.380 | 4.380 | 4,344,679 |
| 2021-12-17 | 4.580 | 4.600 | 4.460 | 4.460 | 4.460 | 5,822,761 |
| 2021-12-16 | 4.620 | 4.730 | 4.550 | 4.560 | 4.560 | 5,648,494 |
| 2021-12-15 | 4.670 | 4.750 | 4.550 | 4.570 | 4.570 | 7,745,135 |
| 2021-12-14 | 4.670 | 4.800 | 4.510 | 4.640 | 4.640 | 14,799,839 |
| 2021-12-13 | 4.240 | 4.870 | 4.240 | 4.800 | 4.800 | 23,587,486 |
| 2021-12-10 | 4.030 | 4.430 | 3.990 | 4.430 | 4.430 | 7,567,625 |
| 2021-12-09 | 3.910 | 4.050 | 3.870 | 4.030 | 4.030 | 4,950,898 |
| 2021-12-08 | 3.900 | 4.000 | 3.850 | 3.910 | 3.910 | 2,570,400 |
| 2021-12-07 | 4.020 | 4.050 | 3.840 | 3.910 | 3.910 | 6,162,500 |
| 2021-12-06 | 3.990 | 4.050 | 3.900 | 4.020 | 4.020 | 4,367,728 |
| 2021-12-03 | 4.000 | 4.050 | 3.980 | 3.980 | 3.980 | 2,003,200 |
| 2021-12-02 | 4.010 | 4.060 | 3.970 | 4.020 | 4.020 | 2,233,728 |
| 2021-12-01 | 4.010 | 4.060 | 3.960 | 4.010 | 4.010 | 4,096,950 |
| 2021-11-30 | 3.990 | 4.060 | 3.950 | 4.010 | 4.010 | 4,825,249 |
| 2021-11-29 | 3.920 | 4.010 | 3.850 | 3.990 | 3.990 | 3,269,923 |
| 2021-11-26 | 4.030 | 4.030 | 3.900 | 3.930 | 3.930 | 2,291,100 |
| 2021-11-25 | 3.970 | 4.090 | 3.970 | 4.010 | 4.010 | 2,728,000 |
| 2021-11-24 | 4.070 | 4.070 | 3.960 | 4.000 | 4.000 | 2,415,900 |
| 2021-11-23 | 4.170 | 4.290 | 3.990 | 4.050 | 4.050 | 7,054,400 |
| 2021-11-22 | 4.080 | 4.190 | 4.020 | 4.170 | 4.170 | 3,132,950 |
| 2021-11-19 | 4.030 | 4.160 | 4.000 | 4.090 | 4.090 | 2,862,197 |
| 2021-11-18 | 3.970 | 4.030 | 3.910 | 4.030 | 4.030 | 3,110,450 |
| 2021-11-17 | 3.980 | 4.010 | 3.930 | 3.970 | 3.970 | 2,341,828 |
| 2021-11-16 | 3.930 | 4.050 | 3.910 | 3.980 | 3.980 | 3,238,301 |
| 2021-11-15 | 3.890 | 3.960 | 3.840 | 3.940 | 3.940 | 2,546,400 |
| 2021-11-12 | 3.920 | 3.930 | 3.830 | 3.890 | 3.890 | 1,599,488 |
| 2021-11-11 | 3.850 | 3.950 | 3.830 | 3.890 | 3.890 | 1,529,601 |
| 2021-11-10 | 3.860 | 3.880 | 3.780 | 3.850 | 3.850 | 1,828,600 |
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.