Dalian Friendship Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 8.460 | 8.670 | 8.350 | 8.550 | 8.550 | 13,381,556 |
| 2025-10-23 | 8.360 | 8.530 | 8.250 | 8.450 | 8.450 | 11,257,200 |
| 2025-10-22 | 8.300 | 8.880 | 8.250 | 8.280 | 8.280 | 12,596,100 |
| 2025-10-21 | 8.330 | 8.450 | 8.220 | 8.300 | 8.300 | 11,067,456 |
| 2025-10-20 | 7.800 | 8.400 | 7.800 | 8.330 | 8.330 | 18,334,444 |
| 2025-10-17 | 7.700 | 7.850 | 7.680 | 7.750 | 7.750 | 6,256,000 |
| 2025-10-16 | 7.870 | 7.990 | 7.720 | 7.740 | 7.740 | 7,322,220 |
| 2025-10-15 | 7.890 | 8.190 | 7.810 | 7.910 | 7.910 | 13,841,900 |
| 2025-10-14 | 7.830 | 7.990 | 7.790 | 7.860 | 7.860 | 7,896,439 |
| 2025-10-13 | 7.610 | 7.870 | 7.400 | 7.790 | 7.790 | 7,138,325 |
| 2025-10-10 | 7.790 | 7.970 | 7.760 | 7.780 | 7.780 | 7,361,420 |
| 2025-10-09 | 7.670 | 7.870 | 7.570 | 7.800 | 7.800 | 7,768,500 |
| 2025-09-30 | 7.610 | 7.710 | 7.530 | 7.690 | 7.690 | 7,767,305 |
| 2025-09-29 | 7.750 | 7.910 | 7.550 | 7.610 | 7.610 | 13,717,600 |
| 2025-09-26 | 7.770 | 7.850 | 7.640 | 7.750 | 7.750 | 7,415,300 |
| 2025-09-25 | 7.930 | 8.070 | 7.730 | 7.770 | 7.770 | 10,803,285 |
| 2025-09-24 | 7.850 | 8.010 | 7.810 | 7.900 | 7.900 | 5,863,373 |
| 2025-09-23 | 7.960 | 7.960 | 7.700 | 7.840 | 7.840 | 7,721,405 |
| 2025-09-22 | 8.160 | 8.180 | 7.910 | 7.960 | 7.960 | 5,708,444 |
| 2025-09-19 | 8.160 | 8.210 | 8.020 | 8.090 | 8.090 | 8,403,600 |
| 2025-09-18 | 8.600 | 8.650 | 8.100 | 8.180 | 8.180 | 17,460,920 |
| 2025-09-17 | 8.790 | 8.880 | 8.550 | 8.590 | 8.590 | 10,660,750 |
| 2025-09-16 | 8.680 | 8.800 | 8.670 | 8.780 | 8.780 | 6,471,050 |
| 2025-09-15 | 8.960 | 8.990 | 8.590 | 8.670 | 8.670 | 11,382,650 |
| 2025-09-12 | 9.130 | 9.320 | 8.930 | 8.940 | 8.940 | 13,523,201 |
| 2025-09-11 | 9.200 | 9.440 | 9.000 | 9.200 | 9.200 | 12,488,011 |
| 2025-09-10 | 9.300 | 9.470 | 9.200 | 9.250 | 9.250 | 6,112,102 |
| 2025-09-09 | 9.480 | 9.620 | 9.310 | 9.320 | 9.320 | 7,563,600 |
| 2025-09-08 | 9.280 | 9.520 | 9.260 | 9.490 | 9.490 | 7,489,172 |
| 2025-09-05 | 9.450 | 9.600 | 9.200 | 9.320 | 9.320 | 8,255,816 |
| 2025-09-04 | 9.230 | 9.600 | 9.120 | 9.460 | 9.460 | 12,442,067 |
| 2025-09-03 | 9.330 | 9.460 | 9.040 | 9.310 | 9.310 | 11,354,700 |
| 2025-09-02 | 9.540 | 9.560 | 9.300 | 9.300 | 9.300 | 9,263,800 |
| 2025-09-01 | 9.570 | 9.830 | 9.350 | 9.580 | 9.580 | 16,853,989 |
| 2025-08-29 | 9.800 | 9.930 | 9.620 | 9.680 | 9.680 | 13,660,900 |
| 2025-08-28 | 9.830 | 10.560 | 9.460 | 9.890 | 9.890 | 27,878,002 |
| 2025-08-27 | 9.280 | 10.100 | 9.160 | 9.860 | 9.860 | 18,816,643 |
| 2025-08-26 | 9.240 | 9.400 | 9.100 | 9.310 | 9.310 | 9,377,479 |
| 2025-08-25 | 9.600 | 9.620 | 9.160 | 9.300 | 9.300 | 17,435,744 |
| 2025-08-22 | 9.660 | 9.780 | 9.560 | 9.580 | 9.580 | 9,817,300 |
| 2025-08-21 | 9.650 | 9.870 | 9.450 | 9.750 | 9.750 | 13,473,800 |
| 2025-08-20 | 9.880 | 10.050 | 9.790 | 9.820 | 9.820 | 13,703,651 |
| 2025-08-19 | 9.910 | 10.150 | 9.420 | 10.140 | 10.140 | 27,610,430 |
| 2025-08-18 | 9.300 | 10.200 | 9.210 | 10.070 | 10.070 | 30,776,564 |
| 2025-08-15 | 8.870 | 9.390 | 8.740 | 9.270 | 9.270 | 18,057,574 |
| 2025-08-14 | 8.920 | 8.990 | 8.760 | 8.770 | 8.770 | 9,533,529 |
| 2025-08-13 | 9.010 | 9.090 | 8.640 | 9.020 | 9.020 | 15,880,429 |
| 2025-08-12 | 9.000 | 9.190 | 8.880 | 8.970 | 8.970 | 11,352,300 |
| 2025-08-11 | 8.740 | 9.040 | 8.710 | 9.010 | 9.010 | 10,276,910 |
| 2025-08-08 | 8.960 | 9.000 | 8.730 | 8.730 | 8.730 | 10,477,700 |
| 2025-08-07 | 8.950 | 9.140 | 8.800 | 8.910 | 8.910 | 17,104,315 |
| 2025-08-06 | 8.900 | 8.990 | 8.590 | 8.940 | 8.940 | 19,251,856 |
| 2025-08-05 | 8.970 | 9.300 | 8.780 | 8.850 | 8.850 | 25,827,949 |
| 2025-08-04 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | 5,281,500 |
| 2025-08-01 | 11.020 | 11.260 | 10.130 | 10.130 | 10.130 | 20,162,129 |
| 2025-07-31 | 11.130 | 11.700 | 10.350 | 11.260 | 11.260 | 32,986,988 |
| 2025-07-30 | 10.240 | 11.430 | 10.060 | 11.290 | 11.290 | 30,129,520 |
| 2025-07-29 | 9.500 | 10.390 | 9.420 | 10.390 | 10.390 | 21,672,184 |
| 2025-07-28 | 9.200 | 9.990 | 9.200 | 9.500 | 9.500 | 22,211,329 |
| 2025-07-25 | 8.660 | 9.600 | 8.630 | 9.580 | 9.580 | 22,768,064 |
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.