Shenzhen Friendcom Technology Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	11.160	11.720	11.160	11.560	10.412	6,768,500
2022-08-03	11.190	11.750	10.990	11.090	9.989	8,038,750
2022-08-02	11.510	11.510	10.800	10.920	9.836	7,729,885
2022-08-01	11.870	12.000	11.580	11.730	10.565	6,112,584
2022-07-29	11.490	12.280	11.450	11.860	10.683	10,536,660
2022-07-28	11.600	11.670	11.440	11.490	10.349	4,657,602
2022-07-27	11.350	11.560	11.250	11.560	10.412	4,856,177
2022-07-26	11.340	11.380	11.120	11.300	10.178	3,785,600
2022-07-25	11.600	11.650	11.190	11.220	10.106	6,331,502
2022-07-22	11.570	11.880	11.530	11.730	10.565	6,859,302
2022-07-21	11.780	12.060	11.680	11.680	10.520	8,714,000
2022-07-20	12.110	12.160	11.750	11.840	10.665	12,322,600
2022-07-19	12.570	12.930	12.240	12.280	11.061	11,675,750
2022-07-18	12.070	12.760	11.910	12.650	11.394	14,616,750
2022-07-15	11.610	12.760	11.520	12.110	10.908	15,913,870
2022-07-14	11.450	12.080	11.240	11.780	10.610	14,944,470
2022-07-13	11.150	11.490	10.950	11.490	10.349	11,214,020
2022-07-12	11.050	11.500	10.820	11.230	10.115	11,296,300
2022-07-11	10.970	11.550	10.700	11.200	10.088	12,015,900
2022-07-08	10.300	11.370	10.300	10.790	9.719	7,795,900
2022-07-07	10.390	10.470	10.240	10.400	9.368	2,248,500
2022-07-06	10.290	10.560	10.150	10.390	9.358	2,558,932
2022-07-05	10.500	10.540	10.110	10.290	9.268	2,047,675
2022-07-04	10.380	10.470	10.200	10.440	9.404	1,762,000
2022-07-01	10.440	10.560	10.330	10.380	9.349	1,621,800
2022-06-30	10.560	10.640	10.360	10.430	9.395	2,667,632
2022-06-29	10.750	10.980	10.520	10.550	9.503	3,441,800
2022-06-28	10.430	10.800	10.310	10.680	9.620	3,189,300
2022-06-27	10.420	10.500	10.310	10.400	9.368	2,151,600
2022-06-24	10.450	10.520	10.340	10.380	9.349	2,361,868
2022-06-23	10.150	10.420	10.150	10.360	9.331	2,099,284
2022-06-22	10.400	10.400	10.080	10.190	9.178	2,387,400
2022-06-21	10.300	10.410	10.190	10.330	9.304	2,517,600
2022-06-20	10.080	10.280	10.060	10.240	9.223	2,583,500
2022-06-17	9.980	10.140	9.840	10.100	9.097	3,055,503
2022-06-16	10.120	10.130	9.920	10.040	9.043	1,984,200
2022-06-15	9.990	10.160	9.940	10.020	9.025	2,354,784
2022-06-14	10.060	10.060	9.750	10.030	8.944	2,080,019
2022-06-13	9.990	10.130	9.900	10.070	8.980	1,951,000
2022-06-10	9.900	10.050	9.810	10.040	8.953	1,839,819
2022-06-09	9.960	10.030	9.770	9.880	8.810	2,355,800
2022-06-08	10.130	10.150	9.770	10.000	8.917	3,199,300
2022-06-07	10.380	10.420	9.930	10.050	8.962	3,895,984
2022-06-06	10.600	10.900	10.270	10.320	9.203	4,925,900
2022-06-02	9.980	10.050	9.780	10.010	8.926	1,823,784
2022-06-01	9.760	9.960	9.720	9.880	8.810	2,613,500
2022-05-31	9.790	9.840	9.570	9.810	8.748	1,493,700
2022-05-30	9.690	9.750	9.530	9.690	8.641	1,703,400
2022-05-27	9.790	9.840	9.540	9.630	8.587	1,312,700
2022-05-26	9.720	9.780	9.470	9.750	8.694	1,961,600
2022-05-25	9.530	9.740	9.530	9.670	8.623	1,960,200
2022-05-24	9.930	9.990	9.540	9.600	8.561	2,819,574
2022-05-23	9.680	10.020	9.680	9.970	8.891	3,123,800
2022-05-20	9.550	9.760	9.470	9.610	8.570	2,027,700
2022-05-19	9.340	9.570	9.250	9.560	8.525	2,399,100
2022-05-18	9.370	9.540	9.280	9.440	8.418	2,539,600
2022-05-17	9.360	9.420	9.140	9.340	8.329	2,109,800
2022-05-16	9.310	9.400	9.200	9.300	8.293	1,581,800
2022-05-13	9.300	9.300	9.130	9.260	8.258	2,010,400
2022-05-12	9.150	9.320	9.070	9.200	8.204	2,203,200

← NewerPage 18 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.