Shenzhen Friendcom Technology Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	11.640	12.660	11.560	12.220	11.007	16,764,301
2023-02-03	11.600	11.680	11.410	11.650	10.493	4,026,219
2023-02-02	11.740	11.740	11.510	11.580	10.430	4,338,900
2023-02-01	11.480	11.690	11.390	11.690	10.529	7,373,674
2023-01-31	11.130	11.630	11.130	11.480	10.340	8,847,700
2023-01-30	11.750	11.970	11.630	11.920	10.737	4,733,700
2023-01-20	11.540	11.720	11.410	11.660	10.502	3,811,500
2023-01-19	11.260	11.530	11.260	11.460	10.322	2,803,100
2023-01-18	11.310	11.400	11.180	11.340	10.214	2,606,300
2023-01-17	11.170	11.260	11.070	11.240	10.124	2,679,200
2023-01-16	11.150	11.190	11.040	11.110	10.007	2,790,900
2023-01-13	10.990	11.210	10.990	11.130	10.025	1,381,100
2023-01-12	10.950	11.200	10.920	11.130	10.025	1,683,600
2023-01-11	11.070	11.100	10.890	10.950	9.863	1,978,600
2023-01-10	11.100	11.130	10.950	11.110	10.007	1,597,800
2023-01-09	11.030	11.230	10.950	11.000	9.908	1,692,500
2023-01-06	11.090	11.140	10.900	11.030	9.935	2,651,300
2023-01-05	10.660	11.000	10.580	10.960	9.872	3,060,700
2023-01-04	10.660	10.780	10.620	10.700	9.638	1,841,274
2023-01-03	10.270	10.690	10.220	10.650	9.593	3,545,601
2022-12-30	10.250	10.350	10.180	10.250	9.232	1,395,300
2022-12-29	10.380	10.430	10.220	10.250	9.232	1,934,100
2022-12-28	10.440	10.490	10.300	10.330	9.304	1,830,500
2022-12-27	10.520	10.580	10.360	10.430	9.395	1,968,646
2022-12-26	10.100	10.460	10.040	10.440	9.404	2,165,900
2022-12-23	10.130	10.130	9.950	10.010	9.016	1,928,200
2022-12-22	10.440	10.440	10.000	10.060	9.061	1,631,846
2022-12-21	10.500	10.510	10.230	10.340	9.313	1,650,367
2022-12-20	10.320	10.590	10.320	10.450	9.413	1,784,200
2022-12-19	10.580	10.630	10.380	10.450	9.413	2,395,900
2022-12-16	10.910	10.910	10.500	10.560	9.512	2,365,200
2022-12-15	10.910	11.050	10.810	10.960	9.872	1,232,200
2022-12-14	10.960	11.100	10.780	10.910	9.827	2,113,700
2022-12-13	11.180	11.360	10.910	10.960	9.872	2,565,500
2022-12-12	11.120	11.200	10.930	11.140	10.034	2,809,500
2022-12-09	11.210	11.260	11.000	11.040	9.944	2,511,500
2022-12-08	11.240	11.350	11.110	11.210	10.097	1,844,000
2022-12-07	11.430	11.480	11.180	11.230	10.115	3,368,900
2022-12-06	11.450	11.490	11.180	11.430	10.295	3,473,474
2022-12-05	11.730	11.860	11.340	11.420	10.286	4,500,501
2022-12-02	11.510	11.780	11.440	11.720	10.556	4,475,200
2022-12-01	11.550	11.790	11.490	11.570	10.421	4,844,800
2022-11-30	11.440	11.580	11.300	11.450	10.313	4,085,900
2022-11-29	11.550	11.600	11.250	11.420	10.286	4,847,300
2022-11-28	11.400	11.780	11.200	11.640	10.484	5,373,200
2022-11-25	11.330	11.650	11.320	11.450	10.313	3,963,100
2022-11-24	11.590	11.730	11.310	11.420	10.286	5,500,646
2022-11-23	11.360	11.680	11.060	11.620	10.466	5,993,857
2022-11-22	11.380	11.750	11.350	11.400	10.268	4,701,800
2022-11-21	11.320	11.550	11.130	11.520	10.376	3,082,200
2022-11-18	11.400	11.630	11.360	11.430	10.295	3,946,500
2022-11-17	11.360	11.430	11.250	11.410	10.277	2,838,923
2022-11-16	11.400	11.640	11.300	11.360	10.232	3,747,067
2022-11-15	11.450	11.580	11.210	11.450	10.313	5,693,709
2022-11-14	11.550	12.050	11.350	11.520	10.376	8,125,155
2022-11-11	11.180	11.790	11.110	11.560	10.412	8,235,761
2022-11-10	11.090	11.200	10.980	11.050	9.953	2,841,248
2022-11-09	11.100	11.190	10.890	11.150	10.043	3,374,600
2022-11-08	11.190	11.190	10.960	11.100	9.998	3,637,800
2022-11-07	11.100	11.230	11.020	11.120	10.016	3,446,300

← NewerPage 16 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.