Dalian Friendship (Group) Co., Ltd. (000679.SZ) SHZ

6.49

-0.17(-2.55%)

Updated at June 02 03:04PM

Currency In CNY

000679.SZ Historical Return

If you invested ¥1000 in Dalian Friendship (Group) Co., Ltd. (000679.SZ) 10 years ago, it would be worth ¥602.04 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,423.25, while ¥1000 invested 1 year ago would be worth ¥1,031.8. This corresponds to total returns of -39.8%, 42.32%, 3.18%, respectively, with annualized returns of -4.95%, 7.31%, 3.18%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

000679.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	6.48	6.66	6.66	6.73	6.21	7.36M
May 29, 2026	6.4	6.54	6.54	6.57	6.34	7.66M
May 28, 2026	6.36	6.4	6.4	6.46	6.28	4.68M
May 27, 2026	6.59	6.42	6.42	6.59	6.31	5.6M
May 26, 2026	6.71	6.59	6.59	6.78	6.52	5.26M
May 25, 2026	6.78	6.73	6.73	6.84	6.66	4.41M
May 22, 2026	6.69	6.77	6.77	6.8	6.6	5.45M
May 21, 2026	6.92	6.68	6.68	6.99	6.66	7.45M
May 20, 2026	6.9	6.76	6.76	6.9	6.75	4.93M
May 19, 2026	6.96	6.9	6.9	7.06	6.85	6.01M
May 18, 2026	6.92	6.89	6.89	6.92	6.77	5.61M
May 15, 2026	6.98	6.92	6.92	7.03	6.87	7.15M
May 14, 2026	6.95	7.01	7.01	7.15	6.82	9.55M
May 13, 2026	6.92	6.94	6.94	7.01	6.88	4.98M
May 12, 2026	7	6.92	6.92	7.06	6.87	6.15M
May 11, 2026	7.03	6.91	6.91	7.04	6.83	6.94M
May 08, 2026	6.83	6.97	6.97	7	6.82	7.03M
May 07, 2026	7.11	6.85	6.85	7.21	6.8	15.61M
May 06, 2026	7.28	7.11	7.11	7.29	7	7.12M
April 30, 2026	7.09	7.24	7.24	7.3	7.09	5.67M
April 29, 2026	6.96	7.1	7.1	7.19	6.91	5.23M
April 28, 2026	6.89	6.97	6.97	7	6.89	3.47M
April 27, 2026	6.78	6.96	6.96	7	6.7	6.66M
April 24, 2026	6.74	6.77	6.77	6.81	6.65	4.21M
April 23, 2026	6.8	6.73	6.73	6.82	6.67	4.5M
April 22, 2026	6.84	6.8	6.8	6.87	6.73	4.48M
April 21, 2026	6.81	6.83	6.83	6.89	6.68	5.59M
April 20, 2026	6.72	6.8	6.8	6.85	6.62	6.24M
April 17, 2026	6.89	6.76	6.76	6.96	6.73	4.83M
April 16, 2026	6.7	6.9	6.9	6.94	6.66	7.07M
April 15, 2026	6.75	6.68	6.68	6.75	6.63	4.06M
April 14, 2026	6.69	6.72	6.72	6.77	6.58	7.9M
April 13, 2026	6.92	6.66	6.66	6.95	6.58	8.91M
April 10, 2026	6.93	6.91	6.91	7.01	6.82	5.59M
April 09, 2026	6.8	6.87	6.87	7.15	6.72	10.12M
April 08, 2026	6.7	6.77	6.77	6.83	6.58	5.51M
April 07, 2026	6.36	6.59	6.59	6.61	6.33	6.03M
April 03, 2026	6.48	6.31	6.31	6.51	6.31	5.39M
April 02, 2026	6.66	6.48	6.48	6.66	6.43	4.44M
April 01, 2026	6.8	6.66	6.66	6.87	6.58	4.94M
March 31, 2026	6.78	6.72	6.72	6.95	6.65	4.49M
March 30, 2026	6.64	6.76	6.76	6.79	6.63	4.57M
March 27, 2026	6.47	6.73	6.73	6.75	6.42	5.9M
March 26, 2026	6.61	6.55	6.55	6.68	6.5	4.36M
March 25, 2026	6.47	6.6	6.6	6.62	6.47	5.33M
March 24, 2026	6.33	6.47	6.47	6.47	6.17	8.13M
March 23, 2026	6.48	6.22	6.22	6.5	6.18	7.32M
March 20, 2026	6.72	6.52	6.52	6.77	6.49	6.59M
March 19, 2026	6.91	6.73	6.73	6.95	6.7	4.58M
March 18, 2026	6.97	6.93	6.93	7	6.79	4.69M
March 17, 2026	7.05	6.94	6.94	7.1	6.93	4.17M
March 16, 2026	6.92	7.03	7.03	7.1	6.92	3.74M
March 13, 2026	7	6.98	6.98	7.1	6.91	4.61M
March 12, 2026	7.05	7	7	7.11	6.93	6.06M
March 11, 2026	7.33	7.05	7.05	7.35	6.96	11.27M
March 10, 2026	7	7.27	7.32	7.32	7	1.78M
March 09, 2026	7.21	7.15	7.15	7.32	7.1	5.43M
March 06, 2026	7	7.32	7.32	7.35	6.95	6.57M
March 05, 2026	6.98	7.03	7.03	7.1	6.97	5.68M
March 04, 2026	7.31	6.89	6.9	7.31	6.88	4.43M