Shenzhen Friendcom Technology Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	14.440	14.440	14.080	14.130	12.848	5,305,504
2024-04-29	14.020	14.480	13.940	14.440	13.130	8,102,671
2024-04-26	13.600	14.020	13.440	14.020	12.748	5,237,900
2024-04-25	13.810	13.900	13.500	13.610	12.376	5,074,200
2024-04-24	13.560	13.990	13.480	13.970	12.703	4,336,800
2024-04-23	13.510	13.700	13.400	13.480	12.257	4,552,100
2024-04-22	13.530	13.730	13.110	13.520	12.294	4,174,300
2024-04-19	13.790	14.060	13.560	13.680	12.439	4,415,400
2024-04-18	13.790	14.260	13.660	13.890	12.630	5,509,500
2024-04-17	13.300	13.860	13.300	13.840	12.585	6,577,493
2024-04-16	13.870	14.070	12.800	13.000	11.821	8,264,500
2024-04-15	14.390	14.600	13.670	13.950	12.685	5,951,800
2024-04-12	14.220	14.600	14.200	14.280	12.985	5,126,000
2024-04-11	13.780	14.380	13.580	14.130	12.848	6,308,200
2024-04-10	14.490	14.550	13.680	13.870	12.612	6,028,493
2024-04-09	14.400	14.780	14.320	14.570	13.249	4,091,884
2024-04-08	14.750	15.130	14.420	14.420	13.112	6,718,934
2024-04-03	15.000	15.000	14.370	14.560	13.239	4,222,300
2024-04-02	15.250	15.350	14.860	15.000	13.640	4,735,100
2024-04-01	15.080	15.500	15.080	15.250	13.867	6,244,900
2024-03-29	15.040	15.540	14.710	15.150	13.776	6,514,400
2024-03-28	14.310	14.980	14.310	14.680	13.349	6,337,200
2024-03-27	15.230	15.250	14.390	14.390	13.085	5,865,400
2024-03-26	14.920	15.270	14.850	15.110	13.740	4,777,100
2024-03-25	15.500	15.630	14.960	15.060	13.694	4,720,800
2024-03-22	15.470	15.790	15.230	15.640	14.222	5,876,043
2024-03-21	15.640	15.850	15.430	15.510	14.103	4,447,021
2024-03-20	15.420	15.730	15.400	15.670	14.249	4,081,921
2024-03-19	15.560	15.840	15.400	15.430	14.031	5,914,043
2024-03-18	15.090	15.680	15.050	15.660	14.240	6,452,700
2024-03-15	14.820	15.070	14.700	15.020	13.658	5,609,284
2024-03-14	14.790	14.960	14.480	14.810	13.467	6,437,900
2024-03-13	14.830	15.070	14.740	14.890	13.540	6,009,718
2024-03-12	15.110	15.200	14.670	14.900	13.549	9,972,200
2024-03-11	14.540	15.580	14.310	15.240	13.858	12,518,000
2024-03-08	14.060	14.680	14.060	14.590	13.267	9,444,100
2024-03-07	14.310	14.670	14.020	14.070	12.794	6,834,700
2024-03-06	13.970	14.540	13.900	14.310	13.012	9,282,826
2024-03-05	13.990	14.290	13.870	14.000	12.730	6,480,500
2024-03-04	14.580	14.580	13.610	14.150	12.867	8,172,889
2024-03-01	13.630	14.220	13.600	14.020	12.748	7,997,050
2024-02-29	12.900	13.680	12.800	13.640	12.403	8,958,500
2024-02-28	13.790	14.030	12.800	12.980	11.803	13,849,400
2024-02-27	13.510	13.930	13.310	13.780	12.530	8,050,100
2024-02-26	13.660	14.160	13.260	13.580	12.348	11,155,280
2024-02-23	12.430	13.110	12.340	13.010	11.830	8,128,640
2024-02-22	12.000	12.500	11.920	12.430	11.303	8,016,100
2024-02-21	11.940	12.650	11.850	12.160	11.057	10,496,800
2024-02-20	11.850	12.080	11.680	12.010	10.921	9,345,334
2024-02-19	11.310	12.190	11.280	11.890	10.812	14,874,980
2024-02-08	9.930	11.700	9.760	11.240	10.221	15,382,530
2024-02-07	10.220	10.420	9.520	9.890	8.993	13,304,520
2024-02-06	9.500	10.510	9.050	10.280	9.348	12,986,680
2024-02-05	11.080	11.100	9.360	9.810	8.920	11,363,320
2024-02-02	11.910	12.150	10.620	11.130	10.121	7,973,700
2024-02-01	11.880	12.070	11.460	11.870	10.793	6,061,800
2024-01-31	12.690	12.810	11.890	11.980	10.893	8,764,100
2024-01-30	13.320	13.660	13.100	13.130	11.939	4,271,300
2024-01-29	14.270	14.390	13.460	13.500	12.276	4,043,474
2024-01-26	14.210	14.470	14.110	14.180	12.894	4,363,900

← NewerPage 11 of 21 · 1,219 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.