Shenzhen Friendcom Technology Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	15.000	15.330	14.820	15.010	13.649	6,912,000
2023-10-31	15.070	15.400	14.880	15.000	13.640	8,022,500
2023-10-30	14.910	15.270	14.700	15.180	13.803	13,776,100
2023-10-27	15.010	15.660	14.610	14.890	13.540	21,453,801
2023-10-26	14.110	14.780	13.950	14.520	13.203	8,545,600
2023-10-25	13.900	14.180	13.760	14.150	12.867	4,724,500
2023-10-24	13.400	13.860	13.170	13.820	12.567	3,592,600
2023-10-23	13.500	13.650	13.320	13.360	12.148	3,813,400
2023-10-20	13.720	13.960	13.500	13.560	12.330	3,640,700
2023-10-19	13.710	14.040	13.700	13.700	12.457	3,716,689
2023-10-18	13.980	14.090	13.740	13.800	12.548	3,037,000
2023-10-17	14.140	14.260	13.920	14.080	12.803	3,311,000
2023-10-16	14.330	14.360	13.880	14.000	12.730	3,995,100
2023-10-13	14.370	14.470	14.230	14.370	13.067	3,359,800
2023-10-12	14.520	14.560	14.250	14.460	13.149	3,986,000
2023-10-11	14.600	14.640	14.400	14.490	13.176	5,473,400
2023-10-10	14.560	14.640	14.360	14.620	13.294	5,938,139
2023-10-09	14.200	14.570	14.180	14.500	13.185	6,367,190
2023-09-28	13.880	14.370	13.860	14.310	13.012	7,315,800
2023-09-27	13.890	14.150	13.820	13.880	12.621	4,578,500
2023-09-26	13.900	14.070	13.760	13.890	12.630	4,100,600
2023-09-25	13.980	14.120	13.760	13.900	12.639	3,884,300
2023-09-22	13.560	14.030	13.560	14.000	12.730	5,177,100
2023-09-21	13.540	13.790	13.470	13.600	12.367	4,060,800
2023-09-20	13.590	13.800	13.520	13.580	12.348	3,644,900
2023-09-19	13.890	13.980	13.560	13.650	12.412	5,053,500
2023-09-18	13.810	14.180	13.710	13.940	12.676	5,974,100
2023-09-15	14.150	14.170	13.700	13.820	12.567	5,877,800
2023-09-14	14.090	14.280	13.950	14.150	12.867	4,743,000
2023-09-13	14.300	14.400	13.950	14.130	12.848	6,939,600
2023-09-12	14.460	14.690	14.300	14.390	13.085	7,672,300
2023-09-11	14.890	15.050	14.500	14.570	13.249	10,602,000
2023-09-08	14.550	14.980	14.380	14.870	13.521	11,757,000
2023-09-07	14.710	15.060	14.710	14.820	13.476	12,980,500
2023-09-06	14.410	14.880	14.390	14.790	13.449	17,413,721
2023-09-05	14.500	15.240	14.500	14.970	13.612	22,734,180
2023-09-04	14.180	14.740	14.150	14.440	13.130	17,370,820
2023-09-01	14.370	14.790	14.030	14.150	12.867	24,269,920
2023-08-31	15.380	15.780	14.600	14.660	13.330	40,431,090
2023-08-30	14.600	14.770	14.580	14.770	13.430	15,693,960
2023-08-29	11.600	12.340	11.580	12.310	11.194	6,105,000
2023-08-28	12.260	12.400	11.630	11.650	10.593	4,496,400
2023-08-25	12.180	12.250	11.560	11.660	10.602	6,344,400
2023-08-24	12.160	12.390	11.930	12.310	11.194	4,204,900
2023-08-23	12.360	12.360	12.000	12.170	11.066	3,299,300
2023-08-22	12.250	12.390	12.020	12.370	11.248	3,762,200
2023-08-21	12.230	12.380	12.180	12.250	11.139	3,513,900
2023-08-18	12.250	12.650	12.180	12.180	11.075	5,620,600
2023-08-17	11.960	12.390	11.920	12.330	11.212	3,502,500
2023-08-16	12.160	12.260	11.960	11.960	10.875	1,982,000
2023-08-15	12.350	12.430	12.090	12.200	11.094	1,925,100
2023-08-14	12.150	12.350	12.040	12.350	11.230	2,448,400
2023-08-11	12.460	12.480	12.160	12.170	11.066	2,501,800
2023-08-10	12.330	12.470	12.300	12.420	11.294	2,069,100
2023-08-09	12.540	12.570	12.260	12.290	11.175	3,270,800
2023-08-08	12.650	12.700	12.460	12.520	11.384	3,187,500
2023-08-07	12.530	12.710	12.420	12.670	11.521	3,364,300
2023-08-04	12.430	12.590	12.360	12.580	11.439	4,068,200
2023-08-03	12.400	12.600	12.350	12.380	11.257	3,326,200
2023-08-02	12.380	12.550	12.340	12.510	11.375	3,313,400

← NewerPage 13 of 21 · 1,213 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.