Shenzhen Friendcom Technology Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	14.920	15.160	14.900	15.090	14.211	5,170,200
2025-10-23	14.770	14.960	14.530	14.940	14.070	5,836,900
2025-10-22	14.870	14.880	14.630	14.760	13.900	3,089,600
2025-10-21	14.920	14.930	14.730	14.870	14.004	4,183,400
2025-10-20	14.350	14.800	14.300	14.720	13.862	6,186,000
2025-10-17	14.800	14.830	14.150	14.200	13.373	6,324,400
2025-10-16	15.100	15.150	14.790	14.830	13.966	4,690,146
2025-10-15	14.920	15.170	14.780	15.110	14.230	7,362,826
2025-10-14	14.980	15.250	14.780	15.070	14.192	9,563,626
2025-10-13	14.340	14.960	14.000	14.920	14.051	6,362,426
2025-10-10	14.690	15.040	14.580	14.840	13.975	6,379,000
2025-10-09	14.450	14.870	14.300	14.770	13.909	6,837,600
2025-09-30	14.700	14.730	14.500	14.530	13.683	5,077,500
2025-09-29	14.700	14.900	14.460	14.700	13.843	6,588,900
2025-09-26	14.400	14.780	14.330	14.720	13.862	7,147,600
2025-09-25	14.650	14.700	14.420	14.480	13.636	5,345,900
2025-09-24	14.160	14.790	14.020	14.600	13.749	8,487,500
2025-09-23	14.360	14.620	13.810	14.260	13.429	6,551,600
2025-09-22	14.290	14.350	13.990	14.150	13.326	3,184,300
2025-09-19	14.120	14.420	13.980	14.210	13.382	3,865,284
2025-09-18	14.390	14.560	13.990	14.120	13.297	4,316,200
2025-09-17	14.360	14.540	14.300	14.410	13.570	3,478,800
2025-09-16	14.220	14.430	14.060	14.430	13.589	4,017,800
2025-09-15	14.280	14.350	14.160	14.190	13.363	2,723,200
2025-09-12	14.310	14.500	14.250	14.250	13.420	3,910,100
2025-09-11	14.120	14.300	13.850	14.300	13.467	4,393,600
2025-09-10	14.050	14.190	13.950	14.100	13.278	2,831,300
2025-09-09	14.150	14.280	13.890	14.040	13.222	3,987,500
2025-09-08	13.910	14.410	13.770	14.180	13.354	5,690,700
2025-09-05	13.600	13.830	13.540	13.810	13.005	3,566,618
2025-09-04	13.500	13.770	13.340	13.570	12.779	4,186,200
2025-09-03	13.880	13.880	13.400	13.470	12.685	3,444,700
2025-09-02	14.130	14.190	13.560	13.880	13.071	4,943,400
2025-09-01	14.020	14.310	14.010	14.110	13.288	4,178,800
2025-08-29	14.190	14.270	13.900	14.010	13.194	4,525,000
2025-08-28	14.100	14.400	13.610	14.200	13.373	6,942,700
2025-08-27	14.530	14.710	14.080	14.090	13.269	7,693,900
2025-08-26	14.320	14.820	14.280	14.700	13.843	6,137,800
2025-08-25	14.450	14.590	14.220	14.390	13.552	4,789,400
2025-08-22	14.570	14.590	14.320	14.450	13.608	3,681,000
2025-08-21	14.610	14.850	14.400	14.560	13.712	4,783,500
2025-08-20	14.400	14.540	14.270	14.520	13.674	3,030,000
2025-08-19	14.380	14.480	14.200	14.420	13.580	3,786,500
2025-08-18	14.270	14.410	14.220	14.340	13.504	4,658,500
2025-08-15	14.060	14.320	13.950	14.240	13.410	4,281,500
2025-08-14	14.600	14.730	13.940	13.980	13.165	6,104,900
2025-08-13	14.300	14.700	14.150	14.550	13.702	7,741,300
2025-08-12	14.230	14.310	14.110	14.270	13.439	3,647,900
2025-08-11	14.070	14.380	13.990	14.210	13.382	4,290,500
2025-08-08	14.000	14.040	13.820	13.980	13.165	2,574,554
2025-08-07	13.990	14.080	13.850	14.000	13.184	3,554,700
2025-08-06	13.900	13.960	13.800	13.930	13.118	3,029,600
2025-08-05	13.850	13.930	13.790	13.860	13.052	4,042,700
2025-08-04	13.590	13.840	13.520	13.820	13.015	2,333,100
2025-08-01	13.480	13.680	13.430	13.680	12.883	3,304,600
2025-07-31	13.600	13.740	13.390	13.460	12.676	3,445,800
2025-07-30	13.740	13.780	13.500	13.660	12.864	4,262,100
2025-07-29	13.880	13.990	13.570	13.750	12.949	6,967,600
2025-07-28	13.970	14.030	13.840	13.950	13.137	3,085,100
2025-07-25	13.840	13.990	13.810	13.900	13.090	3,487,300

← NewerPage 5 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.