Guangzhou Friendship Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	6.110	6.220	5.980	6.000	5.360	18,927,461
2022-08-02	6.280	6.290	6.020	6.110	5.459	26,328,629
2022-08-01	6.380	6.380	6.280	6.330	5.655	15,075,363
2022-07-29	6.420	6.520	6.370	6.400	5.718	19,990,813
2022-07-28	6.370	6.480	6.360	6.410	5.727	18,777,570
2022-07-27	6.350	6.390	6.310	6.330	5.655	10,895,992
2022-07-26	6.260	6.400	6.260	6.360	5.682	12,047,406
2022-07-25	6.340	6.370	6.270	6.290	5.619	14,620,851
2022-07-22	6.410	6.480	6.280	6.350	5.673	16,624,954
2022-07-21	6.400	6.470	6.360	6.380	5.700	16,711,933
2022-07-20	6.530	6.530	6.400	6.440	5.753	16,479,391
2022-07-19	6.470	6.530	6.380	6.470	5.780	20,859,410
2022-07-18	6.310	6.450	6.270	6.410	5.727	24,629,654
2022-07-15	6.650	6.670	6.330	6.340	5.664	59,444,100
2022-07-14	6.610	7.050	6.450	6.880	6.146	76,401,394
2022-07-13	6.380	6.560	6.370	6.500	5.807	23,233,327
2022-07-12	6.460	6.580	6.370	6.400	5.718	30,149,824
2022-07-11	6.430	6.510	6.400	6.440	5.753	19,443,177
2022-07-08	6.540	6.590	6.450	6.460	5.771	20,064,039
2022-07-07	6.520	6.610	6.480	6.510	5.816	22,431,401
2022-07-06	6.730	6.730	6.490	6.560	5.861	34,834,484
2022-07-05	6.810	6.900	6.580	6.710	5.995	35,721,899
2022-07-04	6.830	6.870	6.730	6.800	6.075	32,452,392
2022-07-01	6.980	7.080	6.830	6.850	6.120	38,944,338
2022-06-30	6.920	7.130	6.920	7.030	6.280	50,441,941
2022-06-29	6.810	7.150	6.810	6.930	6.191	67,541,882
2022-06-28	6.840	6.960	6.750	6.890	6.155	50,181,720
2022-06-27	6.890	7.020	6.790	6.860	6.129	53,394,184
2022-06-24	7.000	7.000	6.820	6.870	6.138	56,848,697
2022-06-23	6.700	7.200	6.700	7.000	6.254	83,981,335
2022-06-22	9.710	9.740	9.290	9.390	6.035	89,724,415
2022-06-21	9.400	9.760	9.350	9.590	6.164	74,370,279
2022-06-20	9.900	9.940	9.410	9.510	6.112	111,253,406
2022-06-17	9.300	10.460	9.260	10.050	6.459	144,683,739
2022-06-16	9.390	10.200	9.200	9.510	6.112	174,271,089
2022-06-15	8.920	9.390	8.860	9.390	6.035	117,969,369
2022-06-14	8.080	8.560	8.050	8.540	5.489	40,056,809
2022-06-13	8.100	8.260	8.040	8.180	5.258	24,741,208
2022-06-10	7.920	8.230	7.890	8.200	5.270	28,495,064
2022-06-09	8.010	8.200	7.930	7.990	5.135	24,968,941
2022-06-08	7.940	8.050	7.840	8.010	5.148	19,018,891
2022-06-07	7.960	8.050	7.900	7.950	5.110	20,218,617
2022-06-06	7.860	7.970	7.810	7.930	5.097	20,985,274
2022-06-02	7.720	7.890	7.710	7.870	5.058	14,668,550
2022-06-01	7.800	7.870	7.750	7.790	5.007	12,056,512
2022-05-31	7.730	7.850	7.670	7.800	5.013	15,028,590
2022-05-30	7.780	7.820	7.700	7.730	4.968	10,326,691
2022-05-27	7.820	7.890	7.730	7.780	5.001	14,565,618
2022-05-26	7.690	7.880	7.620	7.850	5.045	20,404,550
2022-05-25	7.640	7.690	7.500	7.680	4.936	10,731,490
2022-05-24	7.790	7.850	7.550	7.560	4.859	17,440,103
2022-05-23	7.790	7.840	7.730	7.800	5.013	13,273,826
2022-05-20	7.800	7.830	7.710	7.790	5.007	15,192,179
2022-05-19	7.580	7.720	7.570	7.690	4.943	11,311,373
2022-05-18	7.810	7.810	7.680	7.700	4.949	13,077,661
2022-05-17	7.640	7.770	7.590	7.740	4.975	15,289,938
2022-05-16	7.670	7.740	7.540	7.660	4.923	17,421,077
2022-05-13	7.560	7.620	7.490	7.580	4.872	13,691,072
2022-05-12	7.400	7.630	7.350	7.530	4.840	20,637,828
2022-05-11	7.360	7.580	7.330	7.400	4.756	20,921,287

← NewerPage 18 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-01	0.1300 CNY
2025-11-12	0.0900 CNY
2025-07-03	0.1700 CNY
2024-05-30	0.1700 CNY
2023-06-26	0.1700 CNY
2022-06-23	0.2700 CNY
2021-08-25	0.3375 CNY
2020-05-20	0.1700 CNY
2019-06-05	0.0900 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.