Shenzhen Friendcom Technology Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	12.280	12.700	12.010	12.670	11.298	6,573,300
2022-02-08	12.250	12.250	11.860	12.200	10.879	3,767,748
2022-02-07	11.910	12.090	11.610	12.060	10.754	4,435,600
2022-01-28	11.380	11.830	11.200	11.620	10.362	4,066,289
2022-01-27	11.750	12.320	11.240	11.330	10.103	5,758,400
2022-01-26	11.650	12.050	11.560	11.760	10.487	2,966,100
2022-01-25	12.040	12.150	11.510	11.580	10.326	3,479,400
2022-01-24	11.860	12.170	11.660	12.050	10.745	3,061,300
2022-01-21	12.180	12.270	11.860	11.860	10.576	3,360,000
2022-01-20	12.840	12.960	12.000	12.130	10.817	6,831,400
2022-01-19	12.670	13.050	12.620	12.890	11.495	4,526,594
2022-01-18	13.120	13.120	12.660	12.780	11.396	5,052,900
2022-01-17	12.750	13.150	12.670	13.080	11.664	5,304,400
2022-01-14	12.760	13.070	12.650	12.750	11.370	5,316,300
2022-01-13	12.800	12.920	12.650	12.850	11.459	4,110,134
2022-01-12	12.430	12.850	12.430	12.790	11.405	4,969,659
2022-01-11	12.630	12.780	12.350	12.390	11.049	4,016,900
2022-01-10	12.340	12.640	11.930	12.600	11.236	4,336,100
2022-01-07	12.700	12.890	12.230	12.290	10.959	3,639,000
2022-01-06	12.550	12.880	12.490	12.760	11.379	3,979,400
2022-01-05	12.920	13.000	12.290	12.520	11.165	6,119,400
2022-01-04	12.670	12.950	12.630	12.910	11.512	4,427,200
2021-12-31	12.860	12.960	12.570	12.660	11.289	4,826,800
2021-12-30	12.690	12.910	12.640	12.770	11.388	4,154,100
2021-12-29	12.820	12.970	12.660	12.680	11.307	3,549,900
2021-12-28	12.770	12.910	12.600	12.820	11.432	3,854,000
2021-12-27	12.580	13.060	12.500	12.760	11.379	5,477,500
2021-12-24	13.500	13.530	12.560	12.640	11.272	8,930,100
2021-12-23	13.470	13.470	13.130	13.360	11.914	5,312,600
2021-12-22	13.880	13.880	13.260	13.350	11.905	7,848,200
2021-12-21	13.880	13.930	13.600	13.720	12.235	6,084,500
2021-12-20	13.870	14.420	13.700	13.880	12.377	7,317,900
2021-12-17	14.210	14.730	13.930	14.140	12.609	8,779,800
2021-12-16	14.490	14.710	14.200	14.280	12.734	9,566,600
2021-12-15	14.300	14.860	14.070	14.630	13.046	13,559,940
2021-12-14	13.660	14.460	13.650	14.300	12.752	10,445,100
2021-12-13	13.600	14.050	13.410	13.820	12.324	7,596,500
2021-12-10	13.350	13.770	13.300	13.690	12.208	7,420,800
2021-12-09	13.200	13.490	13.200	13.300	11.860	5,299,200
2021-12-08	13.280	13.430	13.070	13.290	11.851	4,985,100
2021-12-07	13.840	13.930	13.060	13.190	11.762	9,251,400
2021-12-06	13.840	14.280	13.630	13.950	12.440	7,682,408
2021-12-03	14.060	14.400	13.840	13.840	12.342	9,011,000
2021-12-02	15.420	15.520	14.120	14.180	12.645	15,860,400
2021-12-01	15.850	15.970	15.410	15.540	13.858	12,874,680
2021-11-30	15.600	16.550	15.210	16.130	14.384	19,672,740
2021-11-29	15.180	15.580	15.020	15.510	13.831	14,522,500
2021-11-26	15.810	15.940	15.100	15.830	14.116	22,156,990
2021-11-25	14.900	17.720	14.900	16.230	14.473	33,220,051
2021-11-24	14.750	14.770	14.330	14.770	13.171	12,535,900
2021-11-23	14.010	15.160	13.880	14.920	13.305	19,223,279
2021-11-22	13.630	14.300	13.600	14.260	12.716	14,416,700
2021-11-19	14.460	14.870	13.890	13.910	12.404	16,550,740
2021-11-18	13.780	14.500	13.610	13.910	12.404	13,412,290
2021-11-17	13.510	13.910	13.440	13.780	12.288	9,091,700
2021-11-16	13.580	14.200	13.530	13.610	12.137	12,908,500
2021-11-15	14.600	15.500	13.800	13.880	12.377	20,558,480
2021-11-12	14.180	15.550	14.010	14.500	12.930	22,705,930
2021-11-11	13.650	14.450	13.450	14.440	12.877	19,124,471
2021-11-10	13.480	13.940	13.400	13.820	12.324	12,342,600

← NewerPage 20 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.