Guangzhou Friendship Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	8.250	8.450	8.220	8.440	5.425	13,425,961
2022-02-07	8.220	8.310	8.180	8.250	5.303	11,685,242
2022-01-28	8.180	8.270	8.060	8.080	5.193	11,327,939
2022-01-27	8.370	8.390	8.120	8.140	5.232	12,153,002
2022-01-26	8.240	8.420	8.160	8.400	5.399	16,280,266
2022-01-25	8.550	8.560	8.220	8.230	5.290	15,292,899
2022-01-24	8.630	8.670	8.550	8.560	5.502	10,447,641
2022-01-21	8.730	8.740	8.590	8.600	5.528	10,404,869
2022-01-20	8.660	8.760	8.590	8.740	5.618	15,809,400
2022-01-19	8.670	8.760	8.580	8.650	5.560	11,400,392
2022-01-18	8.600	8.750	8.520	8.680	5.579	19,199,272
2022-01-17	8.350	8.690	8.320	8.580	5.515	20,934,414
2022-01-14	8.650	8.680	8.320	8.330	5.354	29,582,745
2022-01-13	8.870	8.920	8.720	8.720	5.605	19,608,031
2022-01-12	8.830	8.850	8.730	8.800	5.656	10,895,843
2022-01-11	8.880	8.930	8.780	8.820	5.669	12,025,534
2022-01-10	8.720	8.900	8.710	8.880	5.707	15,842,000
2022-01-07	8.800	8.840	8.730	8.750	5.624	11,706,348
2022-01-06	8.880	8.890	8.760	8.770	5.637	13,895,902
2022-01-05	8.870	8.970	8.830	8.900	5.720	19,774,687
2022-01-04	8.670	8.870	8.670	8.840	5.682	18,626,865
2021-12-31	8.700	8.770	8.670	8.700	5.592	9,536,495
2021-12-30	8.660	8.770	8.650	8.690	5.585	10,255,786
2021-12-29	8.830	8.840	8.670	8.670	5.572	11,420,846
2021-12-28	8.810	8.810	8.750	8.800	5.656	9,278,594
2021-12-27	8.760	8.820	8.730	8.770	5.637	11,896,213
2021-12-24	8.900	8.950	8.690	8.750	5.624	18,405,871
2021-12-23	8.970	8.980	8.870	8.900	5.720	12,269,740
2021-12-22	9.040	9.080	8.970	8.980	5.772	12,998,981
2021-12-21	8.900	9.070	8.880	9.030	5.804	15,689,643
2021-12-20	8.930	9.040	8.920	8.930	5.740	13,562,140
2021-12-17	9.080	9.120	8.970	9.010	5.791	19,294,060
2021-12-16	8.930	9.130	8.930	9.080	5.836	25,361,753
2021-12-15	8.750	8.980	8.720	8.910	5.727	23,405,071
2021-12-14	8.870	8.900	8.710	8.720	5.605	30,886,674
2021-12-13	9.000	9.180	8.930	8.940	5.746	31,001,007
2021-12-10	9.020	9.110	8.880	8.900	5.720	39,501,764
2021-12-09	8.930	9.250	8.920	9.130	5.868	43,515,963
2021-12-08	8.860	8.990	8.720	8.970	5.765	22,902,177
2021-12-07	9.010	9.120	8.780	8.840	5.682	32,425,546
2021-12-06	9.220	9.350	8.920	8.950	5.752	45,698,943
2021-12-03	9.000	9.140	8.980	9.100	5.849	24,215,460
2021-12-02	8.950	9.080	8.900	9.000	5.785	23,872,082
2021-12-01	8.820	9.030	8.800	8.950	5.752	18,836,342
2021-11-30	8.880	9.170	8.870	8.900	5.720	28,065,731
2021-11-29	8.700	8.850	8.690	8.820	5.669	18,570,382
2021-11-26	8.790	8.850	8.660	8.790	5.650	16,867,361
2021-11-25	8.790	8.870	8.740	8.790	5.650	15,892,174
2021-11-24	8.750	8.850	8.680	8.790	5.650	12,659,807
2021-11-23	8.770	8.920	8.720	8.770	5.637	17,564,975
2021-11-22	8.770	8.810	8.640	8.730	5.611	15,410,860
2021-11-19	8.610	8.790	8.570	8.760	5.630	20,133,000
2021-11-18	8.770	8.790	8.590	8.600	5.528	21,504,874
2021-11-17	8.800	9.030	8.700	8.800	5.656	26,577,207
2021-11-16	8.840	9.060	8.790	8.890	5.714	30,423,076
2021-11-15	8.720	8.960	8.660	8.850	5.688	27,904,539
2021-11-12	8.850	8.910	8.650	8.760	5.630	31,737,240
2021-11-11	8.290	8.960	8.260	8.850	5.688	52,247,000
2021-11-10	8.020	8.340	7.990	8.300	5.335	27,411,851
2021-11-09	7.990	8.040	7.980	8.020	5.155	7,592,121

← NewerPage 20 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.