Shenzhen Friendcom Technology Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 13.800 | 14.710 | 13.680 | 13.680 | 12.199 | 16,626,369 |
| 2021-11-08 | 13.730 | 14.250 | 13.370 | 14.030 | 12.511 | 15,291,280 |
| 2021-11-05 | 14.310 | 14.400 | 13.510 | 13.920 | 12.413 | 21,779,311 |
| 2021-11-04 | 14.360 | 15.100 | 13.880 | 14.510 | 12.939 | 25,575,801 |
| 2021-11-03 | 13.550 | 15.540 | 13.010 | 14.660 | 13.073 | 32,903,840 |
| 2021-11-02 | 13.100 | 14.970 | 12.940 | 13.540 | 12.074 | 33,756,688 |
| 2021-11-01 | 13.480 | 13.610 | 12.410 | 12.820 | 11.432 | 30,156,369 |
| 2021-10-29 | 11.400 | 13.000 | 11.300 | 13.000 | 11.593 | 13,714,830 |
| 2021-10-28 | 11.560 | 11.700 | 10.740 | 10.830 | 9.658 | 10,508,430 |
| 2021-10-27 | 11.940 | 12.070 | 11.400 | 11.500 | 10.255 | 11,587,240 |
| 2021-10-26 | 12.000 | 12.250 | 11.820 | 12.100 | 10.790 | 14,051,690 |
| 2021-10-25 | 11.350 | 13.380 | 11.240 | 12.500 | 11.147 | 23,260,029 |
| 2021-10-22 | 10.970 | 11.600 | 10.580 | 11.410 | 10.175 | 14,404,960 |
| 2021-10-21 | 11.070 | 11.140 | 10.810 | 10.880 | 9.702 | 6,946,400 |
| 2021-10-20 | 10.600 | 11.350 | 10.560 | 11.230 | 10.014 | 10,529,440 |
| 2021-10-19 | 10.790 | 10.950 | 10.600 | 10.830 | 9.658 | 6,059,709 |
| 2021-10-18 | 10.450 | 10.830 | 10.260 | 10.790 | 9.622 | 7,319,646 |
| 2021-10-15 | 11.070 | 11.140 | 10.540 | 10.550 | 9.408 | 9,359,889 |
| 2021-10-14 | 10.960 | 11.290 | 10.830 | 11.070 | 9.872 | 9,161,224 |
← NewerPage 21 of 21 · 1,219 trading days
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.