Shenzhen Friendcom Technology Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	14.500	14.680	14.440	14.550	13.412	3,109,456
2025-04-24	14.590	14.750	14.410	14.480	13.347	3,491,100
2025-04-23	14.420	14.680	14.350	14.670	13.522	4,123,300
2025-04-22	14.240	14.410	14.180	14.360	13.237	3,919,284
2025-04-21	14.170	14.290	14.050	14.280	13.163	3,036,000
2025-04-18	14.110	14.250	13.980	14.130	13.025	3,158,418
2025-04-17	13.960	14.250	13.900	14.150	13.043	3,598,500
2025-04-16	14.200	14.200	13.630	14.080	12.979	4,279,775
2025-04-15	14.090	14.200	13.950	14.180	13.071	4,103,500
2025-04-14	14.110	14.330	14.030	14.110	13.006	5,957,800
2025-04-11	13.580	14.090	13.500	13.950	12.859	6,426,720
2025-04-10	13.830	14.140	13.690	13.750	12.674	8,133,300
2025-04-09	12.940	13.650	12.190	13.560	12.499	8,993,700
2025-04-08	13.180	13.760	12.840	13.270	12.232	9,215,405
2025-04-07	14.500	14.640	12.600	13.000	11.983	12,284,080
2025-04-03	15.750	16.040	15.400	15.670	14.444	5,368,300
2025-04-02	15.700	16.340	15.530	15.950	14.702	6,794,000
2025-04-01	15.240	16.050	15.240	15.700	14.472	6,913,600
2025-03-31	15.110	15.320	14.800	15.240	14.048	4,716,100
2025-03-28	15.470	15.590	15.190	15.220	14.029	3,290,800
2025-03-27	15.530	15.680	15.200	15.460	14.251	3,875,500
2025-03-26	15.440	15.820	15.410	15.580	14.361	4,287,900
2025-03-25	15.510	15.750	15.300	15.440	14.232	4,491,800
2025-03-24	15.950	16.010	15.080	15.540	14.324	7,127,300
2025-03-21	16.280	16.330	15.810	15.910	14.665	7,150,700
2025-03-20	16.350	16.550	16.270	16.370	15.089	5,143,400
2025-03-19	16.550	16.580	16.260	16.370	15.089	7,755,500
2025-03-18	16.440	16.650	16.380	16.610	15.311	8,229,900
2025-03-17	16.580	16.760	16.310	16.460	15.172	8,780,400
2025-03-14	16.680	16.690	16.250	16.520	15.228	10,065,500
2025-03-13	16.610	17.010	16.210	16.800	15.486	16,797,600
2025-03-12	16.050	16.750	16.000	16.580	15.283	11,663,600
2025-03-11	15.900	16.060	15.730	16.040	14.785	5,906,800
2025-03-10	16.010	16.290	15.890	16.080	14.822	7,168,900
2025-03-07	16.210	16.380	15.880	16.030	14.776	8,692,300
2025-03-06	16.320	16.570	16.160	16.190	14.923	14,126,110
2025-03-05	15.530	16.400	15.380	16.310	15.034	15,965,600
2025-03-04	15.050	15.520	15.050	15.490	14.278	3,891,600
2025-03-03	15.090	15.500	14.950	15.200	14.011	5,935,900
2025-02-28	15.710	15.870	15.000	15.070	13.891	6,613,000
2025-02-27	15.780	15.870	15.450	15.790	14.555	6,502,303
2025-02-26	15.410	15.870	15.340	15.850	14.610	7,744,300
2025-02-25	15.350	15.590	15.320	15.410	14.204	4,230,200
2025-02-24	15.650	15.650	15.330	15.530	14.315	5,583,800
2025-02-21	15.290	15.720	15.290	15.650	14.426	6,907,000
2025-02-20	15.100	15.410	15.080	15.400	14.195	5,849,700
2025-02-19	14.750	15.150	14.730	15.130	13.946	4,623,900
2025-02-18	15.220	15.410	14.730	14.810	13.651	6,516,291
2025-02-17	15.160	15.330	15.000	15.210	14.020	4,243,100
2025-02-14	15.100	15.200	14.980	15.090	13.909	3,920,100
2025-02-13	15.460	15.500	15.030	15.080	13.900	6,001,700
2025-02-12	15.400	15.630	15.350	15.500	14.287	5,506,400
2025-02-11	15.340	15.540	15.190	15.460	14.251	5,258,900
2025-02-10	15.320	15.380	15.190	15.330	14.131	5,125,700
2025-02-07	15.010	15.500	14.970	15.310	14.112	8,764,700
2025-02-06	14.500	14.930	14.500	14.930	13.762	4,715,800
2025-02-05	14.600	14.720	14.360	14.620	13.476	3,832,810
2025-01-27	14.680	14.810	14.430	14.480	13.347	3,334,100
2025-01-24	14.570	14.730	14.500	14.680	13.532	3,245,000
2025-01-23	14.890	14.920	14.540	14.540	13.403	4,261,800

← NewerPage 7 of 21 · 1,218 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.