Shenzhen Friendcom Technology Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	13.760	13.940	13.200	13.750	12.503	6,430,526
2024-01-23	13.900	13.950	13.450	13.760	12.512	5,928,700
2024-01-22	15.000	15.030	13.820	13.880	12.621	6,630,400
2024-01-19	15.520	15.530	14.990	15.140	13.767	4,945,000
2024-01-18	15.500	15.800	15.080	15.550	14.140	6,779,100
2024-01-17	15.900	16.130	15.620	15.650	14.231	5,757,226
2024-01-16	15.930	15.990	15.600	15.940	14.494	4,929,126
2024-01-15	15.810	16.080	15.680	15.970	14.522	4,279,200
2024-01-12	15.920	16.190	15.850	15.860	14.422	4,560,000
2024-01-11	15.760	16.060	15.680	15.980	14.531	4,249,400
2024-01-10	15.880	16.180	15.710	15.800	14.367	4,906,184
2024-01-09	15.700	16.310	15.700	15.930	14.485	5,958,600
2024-01-08	15.980	16.070	15.670	15.710	14.285	3,968,000
2024-01-05	16.370	16.530	15.930	16.080	14.622	5,481,000
2024-01-04	16.430	16.590	16.190	16.370	14.885	4,911,100
2024-01-03	16.370	16.590	16.200	16.440	14.949	6,474,400
2024-01-02	16.290	16.760	16.280	16.370	14.885	9,432,000
2023-12-29	15.900	16.490	15.860	16.300	14.822	10,949,300
2023-12-28	14.940	16.110	14.780	15.850	14.412	9,594,327
2023-12-27	14.490	15.090	14.410	15.000	13.640	4,741,200
2023-12-26	14.830	14.870	14.420	14.520	13.203	3,367,600
2023-12-25	14.800	14.950	14.720	14.910	13.558	2,871,600
2023-12-22	15.200	15.250	14.770	14.830	13.485	3,822,300
2023-12-21	15.050	15.330	14.750	15.240	13.858	3,897,100
2023-12-20	15.320	15.440	15.090	15.120	13.749	3,288,400
2023-12-19	15.000	15.380	14.950	15.340	13.949	4,197,100
2023-12-18	15.160	15.270	14.900	14.960	13.603	3,596,800
2023-12-15	15.300	15.430	15.120	15.160	13.785	3,380,700
2023-12-14	15.420	15.500	15.270	15.270	13.885	3,448,550
2023-12-13	15.430	15.730	15.210	15.370	13.976	5,229,750
2023-12-12	15.450	15.450	15.220	15.340	13.949	3,081,500
2023-12-11	15.070	15.480	15.000	15.410	14.012	5,334,800
2023-12-08	15.260	15.500	15.150	15.170	13.794	3,365,000
2023-12-07	15.170	15.360	15.160	15.250	13.867	3,650,900
2023-12-06	15.180	15.430	15.010	15.230	13.849	4,128,500
2023-12-05	15.570	15.570	15.090	15.090	13.721	4,454,300
2023-12-04	15.800	15.920	15.550	15.600	14.185	4,732,100
2023-12-01	15.410	15.850	15.280	15.790	14.358	5,339,800
2023-11-30	15.580	15.670	15.300	15.510	14.103	3,721,100
2023-11-29	15.610	15.810	15.510	15.630	14.212	3,957,600
2023-11-28	15.490	15.740	15.330	15.610	14.194	5,044,333
2023-11-27	15.250	15.570	15.250	15.400	14.003	4,338,500
2023-11-24	15.780	15.780	15.200	15.330	13.940	6,814,100
2023-11-23	15.510	15.830	15.450	15.820	14.385	4,763,500
2023-11-22	15.740	15.890	15.460	15.530	14.121	6,291,600
2023-11-21	16.430	16.470	15.740	15.800	14.367	9,910,300
2023-11-20	15.860	16.540	15.820	16.500	15.004	10,640,800
2023-11-17	15.540	15.910	15.480	15.870	14.431	5,975,700
2023-11-16	15.770	15.900	15.560	15.580	14.167	6,542,500
2023-11-15	15.940	15.970	15.690	15.710	14.285	6,404,400
2023-11-14	15.730	15.910	15.620	15.880	14.440	7,261,100
2023-11-13	15.770	15.800	15.550	15.720	14.294	7,771,300
2023-11-10	15.250	15.850	15.200	15.600	14.185	11,170,200
2023-11-09	15.490	15.640	15.250	15.340	13.949	5,721,584
2023-11-08	15.340	15.770	15.190	15.500	14.094	8,644,700
2023-11-07	15.330	15.420	15.100	15.360	13.967	7,084,800
2023-11-06	15.010	15.320	14.930	15.310	13.921	7,521,200
2023-11-03	14.700	15.020	14.670	14.920	13.567	5,575,600
2023-11-02	15.040	15.140	14.540	14.570	13.249	6,781,500
2023-11-01	15.000	15.330	14.820	15.010	13.649	6,912,000

← NewerPage 12 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.