Guangzhou Friendship Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	7.160	7.400	7.110	7.380	4.743	17,542,218
2022-05-09	7.300	7.300	7.170	7.220	4.641	11,345,648
2022-05-06	7.300	7.330	7.130	7.240	4.653	12,712,599
2022-05-05	7.340	7.470	7.260	7.420	4.769	17,313,848
2022-04-29	7.230	7.420	7.100	7.380	4.743	21,793,125
2022-04-28	7.140	7.190	6.940	7.060	4.538	18,381,987
2022-04-27	6.900	7.230	6.850	7.220	4.641	23,005,097
2022-04-26	7.480	7.480	6.970	7.040	4.525	30,757,153
2022-04-25	7.630	7.700	7.350	7.380	4.743	26,923,796
2022-04-22	7.750	7.910	7.680	7.770	4.994	19,212,431
2022-04-21	7.810	8.100	7.780	7.830	5.033	26,471,890
2022-04-20	8.010	8.090	7.850	7.880	5.065	15,205,861
2022-04-19	8.050	8.110	7.980	8.030	5.161	12,658,847
2022-04-18	8.180	8.200	7.940	8.010	5.148	23,999,260
2022-04-15	8.260	8.440	8.210	8.270	5.315	19,433,189
2022-04-14	8.330	8.420	8.280	8.330	5.354	19,930,347
2022-04-13	8.460	8.460	8.260	8.260	5.309	25,576,368
2022-04-12	8.230	8.650	8.160	8.560	5.502	39,781,503
2022-04-11	8.460	8.520	8.190	8.230	5.290	35,227,650
2022-04-08	8.400	8.700	8.220	8.600	5.528	44,959,062
2022-04-07	8.710	8.850	8.390	8.430	5.418	61,893,067
2022-04-06	8.700	9.180	8.530	8.810	5.662	104,403,042
2022-04-01	7.940	8.630	7.930	8.480	5.450	65,921,813
2022-03-31	7.930	8.070	7.920	7.980	5.129	17,643,847
2022-03-30	7.800	8.010	7.800	7.980	5.129	21,643,325
2022-03-29	7.880	7.890	7.760	7.790	5.007	10,094,206
2022-03-28	7.710	7.870	7.640	7.810	5.020	13,392,595
2022-03-25	7.840	7.940	7.770	7.770	4.994	14,025,883
2022-03-24	7.950	7.990	7.850	7.860	5.052	17,326,152
2022-03-23	7.950	8.100	7.880	8.050	5.174	23,249,331
2022-03-22	7.820	8.090	7.800	7.940	5.103	21,108,442
2022-03-21	7.960	8.020	7.820	7.880	5.065	24,338,912
2022-03-18	7.780	8.330	7.760	8.030	5.161	33,438,370
2022-03-17	7.910	7.990	7.740	7.810	5.020	30,100,786
2022-03-16	7.530	7.870	7.330	7.790	5.007	31,910,630
2022-03-15	7.810	7.850	7.370	7.390	4.750	24,846,458
2022-03-14	7.800	7.990	7.780	7.820	5.026	16,942,590
2022-03-11	7.710	7.990	7.600	7.970	5.123	26,441,847
2022-03-10	7.980	8.040	7.780	7.810	5.020	21,787,076
2022-03-09	8.160	8.300	7.500	7.810	5.020	35,791,366
2022-03-08	8.300	8.390	8.160	8.180	5.258	27,456,930
2022-03-07	8.460	8.490	8.270	8.300	5.335	22,534,754
2022-03-04	8.730	8.730	8.440	8.510	5.470	39,107,036
2022-03-03	8.790	8.800	8.700	8.770	5.637	26,856,238
2022-03-02	8.740	8.830	8.680	8.730	5.611	27,948,090
2022-03-01	8.910	8.950	8.720	8.820	5.669	42,771,909
2022-02-28	9.070	9.150	8.870	8.910	5.727	43,868,239
2022-02-25	9.060	9.210	8.930	8.990	5.778	58,772,436
2022-02-24	9.080	9.270	8.870	8.990	5.778	118,547,707
2022-02-23	8.440	9.250	8.370	9.250	5.945	83,208,649
2022-02-22	8.510	8.550	8.360	8.410	5.405	10,834,603
2022-02-21	8.580	8.600	8.480	8.570	5.508	11,944,991
2022-02-18	8.450	8.610	8.430	8.560	5.502	12,490,318
2022-02-17	8.540	8.650	8.480	8.490	5.457	12,008,818
2022-02-16	8.620	8.720	8.530	8.590	5.521	13,435,479
2022-02-15	8.570	8.670	8.460	8.550	5.495	14,294,205
2022-02-14	8.760	8.780	8.570	8.590	5.521	18,833,123
2022-02-11	8.830	8.940	8.770	8.790	5.650	19,477,512
2022-02-10	8.830	8.870	8.730	8.840	5.682	20,027,938
2022-02-09	8.440	8.830	8.400	8.790	5.650	29,658,006

← NewerPage 19 of 21 · 1,218 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.