Shenzhen Friendcom Technology Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	11.160	11.300	11.120	11.180	10.070	4,622,100
2022-11-03	11.240	11.420	11.100	11.200	10.088	4,560,200
2022-11-02	11.380	11.630	11.230	11.300	10.178	6,161,036
2022-11-01	11.200	11.580	11.100	11.510	10.367	10,063,540
2022-10-31	11.190	11.420	10.920	11.160	10.052	15,655,040
2022-10-28	11.280	11.790	10.880	11.180	10.070	23,496,461
2022-10-27	10.010	10.210	10.010	10.050	9.052	2,136,200
2022-10-26	9.900	9.980	9.610	9.980	8.989	1,831,000
2022-10-25	9.720	9.800	9.510	9.710	8.746	1,636,200
2022-10-24	9.820	9.990	9.660	9.690	8.728	2,174,000
2022-10-21	9.780	9.930	9.710	9.820	8.845	1,364,662
2022-10-20	9.900	9.910	9.680	9.780	8.809	1,587,100
2022-10-19	9.780	9.940	9.770	9.840	8.863	1,444,800
2022-10-18	9.840	9.910	9.720	9.880	8.899	1,856,710
2022-10-17	9.460	9.780	9.380	9.770	8.800	2,154,240
2022-10-14	9.440	9.500	9.270	9.460	8.521	1,591,400
2022-10-13	9.080	9.340	9.010	9.250	8.332	2,358,100
2022-10-12	8.800	9.070	8.670	9.060	8.161	2,264,600
2022-10-11	8.800	8.800	8.530	8.760	7.890	1,446,480
2022-10-10	8.700	8.920	8.560	8.590	7.737	2,586,800
2022-09-30	9.020	9.020	8.750	8.760	7.890	1,663,300
2022-09-29	9.060	9.120	8.870	8.910	8.025	2,002,400
2022-09-28	9.310	9.390	9.000	9.000	8.107	2,117,600
2022-09-27	9.200	9.430	9.130	9.310	8.386	2,566,900
2022-09-26	9.250	9.280	9.050	9.100	8.197	1,825,100
2022-09-23	9.520	9.610	9.210	9.250	8.332	1,922,070
2022-09-22	9.580	9.710	9.470	9.590	8.638	1,318,500
2022-09-21	9.400	9.700	9.380	9.680	8.719	1,192,700
2022-09-20	9.570	9.680	9.530	9.620	8.665	1,079,500
2022-09-19	9.530	9.600	9.310	9.520	8.575	1,334,774
2022-09-16	9.600	9.780	9.500	9.500	8.557	1,432,900
2022-09-15	10.150	10.170	9.600	9.750	8.782	2,392,200
2022-09-14	10.040	10.140	9.890	10.100	9.097	2,189,230
2022-09-13	10.350	10.350	10.080	10.170	9.160	1,539,400
2022-09-09	10.260	10.300	10.030	10.190	9.178	1,951,500
2022-09-08	10.540	10.670	10.230	10.290	9.268	2,391,400
2022-09-07	10.570	10.670	10.490	10.540	9.494	2,178,700
2022-09-06	10.590	10.620	10.340	10.580	9.530	2,116,900
2022-09-05	10.750	10.760	10.420	10.510	9.467	2,129,400
2022-09-02	10.310	10.730	10.200	10.670	9.611	3,683,100
2022-09-01	10.320	10.710	10.220	10.270	9.250	3,345,400
2022-08-31	11.210	11.360	10.410	10.520	9.476	6,175,448
2022-08-30	11.820	11.900	11.380	11.420	10.286	5,549,800
2022-08-29	10.970	11.570	10.900	11.530	10.385	2,824,100
2022-08-26	11.300	11.510	11.160	11.210	10.097	2,549,900
2022-08-25	11.640	11.720	11.080	11.300	10.178	3,772,600
2022-08-24	12.060	12.290	11.520	11.570	10.421	4,249,532
2022-08-23	11.690	12.180	11.630	12.130	10.926	5,037,800
2022-08-22	11.900	12.090	11.620	11.710	10.547	3,822,970
2022-08-19	12.280	12.350	11.810	11.920	10.737	5,222,532
2022-08-18	12.140	12.500	12.120	12.180	10.971	6,443,000
2022-08-17	12.060	12.430	11.930	12.340	11.115	7,408,432
2022-08-16	12.100	12.300	11.980	12.030	10.836	4,347,900
2022-08-15	11.590	12.150	11.530	12.070	10.872	5,697,042
2022-08-12	11.950	12.060	11.660	11.680	10.520	4,325,804
2022-08-11	11.820	12.110	11.770	11.960	10.773	5,994,216
2022-08-10	11.760	11.860	11.630	11.740	10.574	4,856,546
2022-08-09	11.500	11.880	11.450	11.760	10.592	5,605,800
2022-08-08	11.430	11.640	11.150	11.630	10.475	4,852,978
2022-08-05	11.730	11.730	11.260	11.370	10.241	5,356,210

← NewerPage 17 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.