Shenzhen Friendcom Technology Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	12.760	12.840	12.210	12.290	11.070	7,541,900
2023-05-04	12.900	12.960	12.400	12.630	11.376	16,803,051
2023-04-28	11.290	13.080	11.210	12.890	11.610	25,272,750
2023-04-27	10.740	10.900	10.560	10.900	9.818	4,944,400
2023-04-26	10.390	10.860	10.370	10.730	9.665	5,817,800
2023-04-25	11.100	11.180	10.280	10.530	9.485	8,062,000
2023-04-24	11.660	11.820	11.000	11.230	10.115	9,198,226
2023-04-21	13.000	13.040	12.000	12.000	10.809	15,088,800
2023-04-20	13.180	13.230	12.880	13.180	11.871	13,437,600
2023-04-19	12.380	13.280	12.330	13.270	11.953	19,992,600
2023-04-18	12.600	12.630	12.150	12.440	11.205	6,247,300
2023-04-17	12.360	12.770	12.210	12.580	11.331	8,745,307
2023-04-14	12.380	12.620	12.080	12.460	11.223	5,887,584
2023-04-13	12.100	12.720	12.040	12.330	11.106	8,932,400
2023-04-12	11.790	12.080	11.790	12.070	10.872	3,296,500
2023-04-11	11.930	11.970	11.720	11.780	10.610	3,664,900
2023-04-10	12.120	12.370	11.890	11.960	10.773	4,940,600
2023-04-07	12.240	12.240	12.050	12.120	10.917	2,961,700
2023-04-06	12.140	12.300	11.950	12.260	11.043	3,516,500
2023-04-04	12.510	12.510	12.120	12.180	10.971	4,450,500
2023-04-03	12.240	12.550	12.160	12.520	11.277	4,444,300
2023-03-31	12.270	12.280	12.040	12.210	10.998	2,980,200
2023-03-30	12.460	12.460	12.090	12.110	10.908	3,256,300
2023-03-29	12.470	12.550	12.200	12.390	11.160	4,326,700
2023-03-28	12.600	12.640	12.400	12.450	11.214	4,027,400
2023-03-27	12.470	12.620	12.360	12.490	11.250	4,411,900
2023-03-24	12.580	12.620	12.430	12.570	11.322	4,770,400
2023-03-23	12.380	12.560	12.310	12.520	11.277	3,820,400
2023-03-22	12.200	12.550	12.180	12.470	11.232	5,846,500
2023-03-21	12.050	12.250	11.890	12.200	10.989	4,220,900
2023-03-20	11.940	12.090	11.740	11.970	10.782	3,295,700
2023-03-17	11.720	12.040	11.630	11.930	10.746	4,445,000
2023-03-16	11.700	11.880	11.540	11.570	10.421	2,960,300
2023-03-15	11.780	12.030	11.710	11.740	10.574	2,601,100
2023-03-14	12.020	12.050	11.450	11.740	10.574	4,253,100
2023-03-13	11.990	12.190	11.790	12.020	10.827	2,762,500
2023-03-10	12.330	12.330	11.990	12.050	10.854	3,937,300
2023-03-09	11.930	12.350	11.700	12.230	11.016	6,866,500
2023-03-08	11.480	12.100	11.470	11.930	10.746	5,901,300
2023-03-07	11.900	11.950	11.480	11.480	10.340	2,906,600
2023-03-06	11.860	11.970	11.720	11.860	10.683	2,071,600
2023-03-03	12.050	12.130	11.790	11.860	10.683	2,736,500
2023-03-02	12.170	12.190	12.000	12.020	10.827	2,677,800
2023-03-01	11.870	12.210	11.750	12.170	10.962	5,391,730
2023-02-28	11.900	12.010	11.730	11.880	10.701	3,488,600
2023-02-27	11.830	11.920	11.680	11.750	10.583	1,992,900
2023-02-24	11.860	11.970	11.720	11.810	10.638	1,740,400
2023-02-23	11.950	12.010	11.790	11.860	10.683	2,396,600
2023-02-22	11.920	12.150	11.850	11.960	10.773	2,329,700
2023-02-21	12.160	12.160	11.890	11.960	10.773	2,306,900
2023-02-20	11.910	12.070	11.760	12.040	10.845	2,615,000
2023-02-17	12.120	12.320	11.930	11.940	10.755	4,133,700
2023-02-16	12.390	12.490	12.140	12.210	10.998	6,945,000
2023-02-15	12.190	12.450	12.170	12.400	11.169	4,729,602
2023-02-14	12.240	12.350	12.140	12.200	10.989	3,256,100
2023-02-13	12.200	12.290	12.100	12.220	11.007	4,673,330
2023-02-10	12.290	12.450	12.200	12.210	10.998	5,628,800
2023-02-09	12.160	12.370	12.020	12.300	11.079	5,984,900
2023-02-08	12.290	12.370	12.110	12.200	10.989	6,352,100
2023-02-07	12.240	12.470	12.000	12.430	11.196	12,215,380

← NewerPage 15 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.