Shenzhen Friendcom Technology Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	12.190	12.430	12.170	12.330	11.365	3,062,741
2024-07-25	12.120	12.420	11.960	12.150	11.199	2,932,241
2024-07-24	12.210	12.360	12.070	12.200	11.246	3,197,300
2024-07-23	12.880	12.880	12.290	12.290	11.329	3,284,600
2024-07-22	12.660	12.910	12.630	12.760	11.762	2,407,100
2024-07-19	12.460	12.840	12.410	12.660	11.670	3,713,659
2024-07-18	12.350	12.650	12.060	12.560	11.577	4,399,049
2024-07-17	12.990	12.990	12.440	12.480	11.504	3,979,700
2024-07-16	13.040	13.120	12.750	12.930	11.918	4,001,733
2024-07-15	13.470	13.480	12.980	13.040	12.020	4,052,200
2024-07-12	13.900	13.980	13.430	13.520	12.462	4,272,400
2024-07-11	13.730	14.000	13.700	13.910	12.822	5,254,800
2024-07-10	13.600	13.730	13.350	13.390	12.342	4,136,587
2024-07-09	13.190	13.750	12.890	13.680	12.610	5,800,634
2024-07-08	13.500	13.520	13.140	13.180	12.149	3,375,500
2024-07-05	13.750	13.800	13.130	13.540	12.481	5,983,900
2024-07-04	14.190	14.460	13.680	13.700	12.628	5,764,600
2024-07-03	14.800	14.850	14.100	14.160	13.052	7,004,400
2024-07-02	15.130	15.180	14.730	14.930	13.762	5,761,700
2024-07-01	15.130	15.500	14.930	15.280	14.085	6,536,900
2024-06-28	14.390	15.360	14.380	15.130	13.946	8,440,300
2024-06-27	14.660	14.920	14.360	14.380	13.255	5,032,300
2024-06-26	14.150	14.780	14.040	14.720	13.568	4,194,600
2024-06-25	14.380	14.440	14.050	14.230	13.117	3,957,600
2024-06-24	14.880	14.990	14.210	14.370	13.246	6,511,600
2024-06-21	14.750	15.190	14.630	15.030	13.854	4,540,900
2024-06-20	15.250	15.380	14.800	14.880	13.716	6,541,100
2024-06-19	15.600	15.740	15.300	15.390	14.186	7,429,800
2024-06-18	15.050	15.750	15.050	15.710	14.481	10,084,600
2024-06-17	14.900	15.590	14.900	15.180	13.992	8,859,400
2024-06-14	14.700	15.380	14.510	15.160	13.974	12,944,400
2024-06-13	14.570	15.070	14.360	14.790	13.449	6,878,100
2024-06-12	14.430	14.740	14.240	14.600	13.276	6,009,800
2024-06-11	13.980	14.500	13.680	14.440	13.130	8,711,400
2024-06-07	14.070	14.580	13.770	13.960	12.694	10,855,700
2024-06-06	15.300	15.800	13.950	14.100	12.821	18,859,350
2024-06-05	16.080	16.730	15.450	15.460	14.058	21,331,301
2024-06-04	15.130	15.350	14.790	15.280	13.894	12,938,200
2024-06-03	15.600	15.790	15.010	15.310	13.921	10,029,800
2024-05-31	15.720	16.110	15.340	15.740	14.312	12,198,400
2024-05-30	16.070	16.370	15.560	15.670	14.249	11,469,500
2024-05-29	16.200	16.650	16.060	16.150	14.685	19,778,529
2024-05-28	14.980	17.160	14.950	16.750	15.231	29,459,551
2024-05-27	15.250	15.650	14.960	15.200	13.821	17,688,000
2024-05-24	14.020	15.260	14.010	14.950	13.594	17,882,150
2024-05-23	14.400	14.460	13.990	14.070	12.794	6,446,200
2024-05-22	14.680	14.800	14.440	14.550	13.230	4,729,500
2024-05-21	14.840	14.850	14.430	14.710	13.376	5,887,000
2024-05-20	14.400	15.020	14.300	14.930	13.576	9,604,450
2024-05-17	14.330	14.580	14.250	14.400	13.094	4,880,800
2024-05-16	14.420	14.570	14.260	14.290	12.994	5,073,513
2024-05-15	14.730	14.980	14.330	14.400	13.094	8,613,560
2024-05-14	14.980	15.240	14.650	14.750	13.412	11,608,170
2024-05-13	14.500	15.200	14.330	14.850	13.503	12,517,530
2024-05-10	14.490	14.890	14.270	14.670	13.339	8,350,000
2024-05-09	14.140	14.540	14.140	14.500	13.185	4,559,500
2024-05-08	14.480	14.480	14.100	14.180	12.894	3,775,600
2024-05-07	14.390	14.590	14.300	14.510	13.194	4,787,800
2024-05-06	14.300	14.530	14.170	14.510	13.194	5,675,217
2024-04-30	14.440	14.440	14.080	14.130	12.848	5,305,504

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-24	0.5000 CNY
2026-07-17	0.1000 CNY
2025-07-24	0.3000 CNY
2024-06-14	0.2000 CNY
2023-07-13	0.1500 CNY
2022-06-15	0.1000 CNY
2021-06-24	0.0500 CNY
2020-06-12	0.0500 CNY
2019-07-11	0.0500 CNY

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