Shenzhen Friendcom Technology Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	9.150	9.390	9.100	9.150	8.159	3,629,600
2022-05-10	8.850	9.220	8.850	9.190	8.195	3,002,560
2022-05-09	9.050	9.120	8.870	8.990	8.017	2,882,200
2022-05-06	8.800	9.000	8.660	8.910	7.945	2,879,226
2022-05-05	9.160	9.160	8.900	8.940	7.972	3,265,600
2022-04-29	8.850	9.100	8.780	9.020	8.044	3,283,500
2022-04-28	8.600	8.790	8.430	8.720	7.776	2,858,100
2022-04-27	8.360	8.730	8.180	8.700	7.758	3,350,784
2022-04-26	8.900	9.080	8.400	8.440	7.526	3,571,300
2022-04-25	9.690	9.690	8.880	8.910	7.945	3,423,800
2022-04-22	9.880	10.080	9.780	9.820	8.757	2,238,000
2022-04-21	10.210	10.410	9.800	9.880	8.810	2,770,700
2022-04-20	10.640	10.730	10.110	10.210	9.105	2,816,300
2022-04-19	10.300	10.580	10.290	10.450	9.319	1,698,008
2022-04-18	10.010	10.430	9.840	10.330	9.212	2,121,210
2022-04-15	10.440	10.440	10.020	10.080	8.989	2,284,800
2022-04-14	10.600	10.710	10.450	10.470	9.337	1,595,700
2022-04-13	10.820	10.820	10.480	10.590	9.444	1,301,200
2022-04-12	10.460	10.850	10.360	10.830	9.658	2,242,700
2022-04-11	10.900	10.930	10.350	10.470	9.337	2,602,400
2022-04-08	11.010	11.180	10.750	11.000	9.809	2,639,734
2022-04-07	11.540	11.540	11.050	11.070	9.872	3,020,600
2022-04-06	11.170	11.540	11.110	11.530	10.282	3,162,300
2022-04-01	11.440	11.440	11.080	11.180	9.970	2,597,600
2022-03-31	11.190	11.450	11.010	11.390	10.157	2,571,300
2022-03-30	11.100	11.290	10.920	11.240	10.023	2,876,000
2022-03-29	11.340	11.340	10.910	10.940	9.756	2,041,926
2022-03-28	11.080	11.370	10.900	11.280	10.059	2,593,300
2022-03-25	11.350	11.440	11.140	11.170	9.961	2,122,100
2022-03-24	11.700	11.700	11.250	11.340	10.112	2,370,700
2022-03-23	11.550	11.710	11.400	11.570	10.317	2,755,900
2022-03-22	11.500	11.550	11.280	11.350	10.121	2,493,500
2022-03-21	11.350	11.600	11.200	11.500	10.255	2,440,500
2022-03-18	11.210	11.470	11.210	11.360	10.130	2,647,300
2022-03-17	11.200	11.310	11.030	11.200	9.987	3,487,100
2022-03-16	10.800	11.060	10.460	11.050	9.854	5,066,400
2022-03-15	11.160	11.230	10.440	10.450	9.319	4,415,200
2022-03-14	11.410	11.590	11.170	11.170	9.961	3,465,300
2022-03-11	11.380	11.630	11.160	11.610	10.353	3,198,000
2022-03-10	11.650	11.750	11.530	11.530	10.282	3,283,100
2022-03-09	11.580	11.690	10.870	11.310	10.086	3,659,200
2022-03-08	12.130	12.130	11.500	11.520	10.273	4,169,200
2022-03-07	12.100	12.550	11.950	12.080	10.772	4,200,600
2022-03-04	12.620	12.790	12.180	12.190	10.870	5,646,000
2022-03-03	13.000	13.170	12.670	12.730	11.352	4,514,100
2022-03-02	13.070	13.070	12.750	12.990	11.584	4,946,600
2022-03-01	12.940	13.100	12.820	12.980	11.575	5,273,000
2022-02-28	13.210	13.210	12.530	12.930	11.530	9,193,300
2022-02-25	12.960	13.220	12.720	13.190	11.762	8,451,300
2022-02-24	12.760	13.250	12.450	12.780	11.396	9,185,100
2022-02-23	12.640	12.940	12.600	12.930	11.530	6,152,000
2022-02-22	12.710	12.850	12.510	12.630	11.263	4,699,100
2022-02-21	12.550	12.940	12.550	12.870	11.477	5,836,008
2022-02-18	12.430	12.580	12.210	12.550	11.191	4,395,884
2022-02-17	12.640	12.870	12.500	12.550	11.191	5,664,550
2022-02-16	13.000	13.000	12.610	12.680	11.307	5,771,500
2022-02-15	12.700	13.130	12.540	12.830	11.441	7,405,300
2022-02-14	12.600	12.770	12.430	12.640	11.272	5,791,600
2022-02-11	12.900	12.950	12.580	12.820	11.432	10,349,000
2022-02-10	12.710	13.780	12.510	13.340	11.896	15,080,880

← NewerPage 19 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.