Shenzhen Friendcom Technology Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	12.510	12.530	12.240	12.400	11.275	3,526,600
2023-07-31	12.400	12.630	12.240	12.510	11.375	4,217,200
2023-07-28	12.250	12.500	12.110	12.430	11.303	4,812,400
2023-07-27	12.500	12.670	12.350	12.450	11.321	5,312,300
2023-07-26	13.300	13.310	12.460	12.550	11.412	12,607,800
2023-07-25	13.390	13.570	13.260	13.500	12.276	5,096,700
2023-07-24	13.260	13.490	13.110	13.330	12.121	5,114,600
2023-07-21	14.340	14.400	13.380	13.410	12.194	11,646,300
2023-07-20	15.100	15.130	14.280	14.340	13.039	10,827,000
2023-07-19	15.370	15.660	14.880	15.140	13.767	10,116,800
2023-07-18	16.010	16.010	15.300	15.580	14.167	15,737,570
2023-07-17	15.100	16.150	14.940	16.150	14.685	24,306,801
2023-07-14	15.520	15.630	15.100	15.100	13.730	11,225,150
2023-07-13	15.700	15.740	15.190	15.400	14.003	15,929,900
2023-07-12	16.080	16.560	15.680	15.890	14.312	22,311,801
2023-07-11	15.410	16.220	15.120	16.210	14.601	25,336,051
2023-07-10	15.800	16.100	15.070	15.640	14.087	29,195,750
2023-07-07	14.600	15.550	14.600	15.400	13.871	30,977,551
2023-07-06	14.220	14.370	14.010	14.260	12.844	4,975,000
2023-07-05	14.460	14.600	14.080	14.140	12.736	6,599,300
2023-07-04	14.580	14.730	14.380	14.520	13.078	6,561,500
2023-07-03	14.550	14.850	14.420	14.640	13.187	7,647,300
2023-06-30	14.400	14.640	14.320	14.590	13.142	7,612,400
2023-06-29	14.010	14.570	13.990	14.500	13.060	8,466,084
2023-06-28	14.330	14.330	13.450	14.090	12.691	10,035,300
2023-06-27	13.880	14.390	13.880	14.380	12.952	9,844,300
2023-06-26	14.450	14.680	13.760	13.790	12.421	10,596,050
2023-06-21	14.900	15.280	14.580	14.620	13.169	10,571,880
2023-06-20	15.390	15.700	15.000	15.040	13.547	13,797,400
2023-06-19	15.590	15.590	15.120	15.250	13.736	17,577,240
2023-06-16	15.550	15.760	15.200	15.600	14.051	19,247,750
2023-06-15	14.600	15.790	14.460	15.790	14.222	26,764,850
2023-06-14	15.000	15.050	14.550	14.660	13.205	17,112,600
2023-06-13	14.500	15.210	14.390	15.150	13.646	24,643,500
2023-06-12	14.160	14.610	14.010	14.580	13.133	14,620,570
2023-06-09	13.960	14.170	13.920	14.160	12.754	8,567,500
2023-06-08	13.930	14.280	13.840	13.940	12.556	10,772,800
2023-06-07	14.120	14.360	13.980	14.090	12.691	11,593,320
2023-06-06	14.510	14.650	13.910	13.920	12.538	18,061,301
2023-06-05	15.160	15.300	14.450	14.690	13.232	20,508,551
2023-06-02	14.350	14.960	14.170	14.900	13.421	27,372,359
2023-06-01	14.160	14.400	14.050	14.280	12.862	13,674,560
2023-05-31	14.200	14.320	14.040	14.250	12.835	14,630,100
2023-05-30	14.400	14.650	14.030	14.300	12.880	18,978,760
2023-05-29	14.300	14.660	13.880	14.420	12.988	20,085,430
2023-05-26	14.920	14.990	13.880	14.300	12.880	24,890,199
2023-05-25	15.340	15.660	14.770	15.060	13.565	34,577,102
2023-05-24	15.550	16.850	15.490	16.060	14.466	41,499,969
2023-05-23	17.770	18.570	16.180	16.390	14.763	54,766,328
2023-05-22	15.280	17.270	15.280	17.270	15.555	25,339,699
2023-05-19	13.900	14.480	13.850	14.390	12.961	20,782,641
2023-05-18	13.980	14.390	13.800	14.120	12.718	23,694,301
2023-05-17	13.610	14.470	13.440	14.160	12.754	36,992,301
2023-05-16	12.640	14.990	12.590	13.860	12.484	39,025,898
2023-05-15	11.680	12.880	11.670	12.710	11.448	14,463,650
2023-05-12	11.930	12.110	11.710	11.720	10.556	3,035,600
2023-05-11	11.890	12.140	11.700	12.040	10.845	4,953,094
2023-05-10	11.490	11.970	11.460	11.860	10.683	5,291,200
2023-05-09	12.180	12.290	11.510	11.550	10.403	7,063,200
2023-05-08	12.210	12.430	12.100	12.250	11.034	5,680,100

← NewerPage 14 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.