Shenzhen Friendcom Technology Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	14.480	14.790	14.470	14.610	13.467	3,809,900
2025-01-21	14.560	14.630	14.330	14.570	13.430	3,158,700
2025-01-20	14.200	14.540	14.200	14.480	13.347	4,720,600
2025-01-17	13.860	14.210	13.860	14.160	13.052	3,719,600
2025-01-16	14.070	14.250	13.780	13.950	12.859	4,225,200
2025-01-15	13.980	14.090	13.830	13.970	12.877	3,355,000
2025-01-14	13.350	13.990	13.300	13.980	12.886	4,315,662
2025-01-13	13.020	13.410	12.800	13.290	12.250	3,260,900
2025-01-10	13.800	13.900	13.260	13.270	12.232	4,207,800
2025-01-09	13.680	14.090	13.680	13.820	12.739	3,441,600
2025-01-08	13.890	13.980	13.300	13.780	12.702	4,915,000
2025-01-07	13.540	14.040	13.410	14.020	12.923	5,387,700
2025-01-06	13.400	13.750	12.930	13.510	12.453	5,319,500
2025-01-03	14.080	14.180	13.350	13.390	12.342	5,780,800
2025-01-02	14.430	14.680	13.870	14.050	12.951	5,702,300
2024-12-31	15.200	15.310	14.400	14.440	13.310	6,779,100
2024-12-30	15.260	15.480	14.850	15.240	14.048	5,042,700
2024-12-27	15.130	15.450	15.080	15.300	14.103	5,855,000
2024-12-26	14.610	15.200	14.510	15.110	13.928	5,693,200
2024-12-25	15.010	15.090	14.400	14.630	13.485	5,634,800
2024-12-24	14.780	15.280	14.770	15.000	13.827	6,220,300
2024-12-23	15.460	15.690	14.610	14.680	13.532	7,001,800
2024-12-20	15.210	15.610	15.180	15.450	14.241	5,838,200
2024-12-19	14.620	15.380	14.620	15.280	14.085	6,444,100
2024-12-18	14.800	15.150	14.440	14.870	13.707	5,949,010
2024-12-17	15.050	15.390	14.650	14.770	13.615	7,301,000
2024-12-16	15.260	15.540	15.030	15.190	14.002	5,210,100
2024-12-13	15.680	15.700	15.200	15.280	14.085	9,094,800
2024-12-12	15.590	15.990	15.450	15.830	14.592	12,144,100
2024-12-11	15.510	15.760	15.300	15.600	14.380	7,612,332
2024-12-10	15.800	15.940	15.470	15.650	14.426	9,402,500
2024-12-09	15.370	15.510	15.200	15.420	14.214	5,890,100
2024-12-06	15.470	15.480	15.100	15.340	14.140	5,649,000
2024-12-05	14.910	15.400	14.910	15.380	14.177	6,148,400
2024-12-04	15.290	15.300	14.910	14.980	13.808	5,330,600
2024-12-03	15.150	15.320	15.070	15.290	14.094	6,967,700
2024-12-02	14.920	15.230	14.880	15.140	13.956	5,535,300
2024-11-29	14.580	15.090	14.460	14.920	13.753	6,472,600
2024-11-28	14.710	14.880	14.590	14.640	13.495	5,269,900
2024-11-27	14.340	14.680	13.950	14.670	13.522	5,599,700
2024-11-26	14.600	14.980	14.380	14.450	13.320	4,197,300
2024-11-25	14.340	14.590	14.100	14.580	13.439	4,368,300
2024-11-22	15.000	15.040	14.260	14.290	13.172	5,597,400
2024-11-21	15.090	15.320	14.800	15.070	13.891	5,194,400
2024-11-20	14.820	15.150	14.820	15.090	13.909	4,308,200
2024-11-19	14.300	14.930	14.300	14.920	13.753	4,736,763
2024-11-18	14.840	14.920	14.180	14.350	13.227	5,095,400
2024-11-15	15.200	15.400	14.800	14.800	13.642	5,046,119
2024-11-14	15.610	15.780	15.130	15.170	13.983	4,955,600
2024-11-13	15.430	15.690	15.100	15.670	14.444	6,338,300
2024-11-12	15.740	15.990	15.330	15.550	14.333	8,486,200
2024-11-11	15.320	15.760	15.300	15.730	14.499	7,805,400
2024-11-08	15.500	15.890	15.350	15.400	14.195	8,864,900
2024-11-07	15.090	15.450	14.910	15.440	14.232	7,995,885
2024-11-06	15.440	15.500	14.950	15.060	13.882	11,129,000
2024-11-05	14.700	15.780	14.550	15.450	14.241	13,627,200
2024-11-04	13.840	14.740	13.840	14.720	13.568	8,701,045
2024-11-01	14.510	14.580	13.770	13.810	12.730	7,652,715
2024-10-31	14.630	14.750	14.400	14.670	13.522	7,415,100
2024-10-30	14.800	14.860	14.200	14.530	13.393	8,028,400

← NewerPage 8 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.