Shenzhen Friendcom Technology Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	14.880	15.270	14.660	14.740	13.587	12,902,420
2024-10-28	14.370	14.700	14.290	14.610	13.467	7,360,500
2024-10-25	14.020	14.540	14.000	14.450	13.320	7,626,200
2024-10-24	13.960	14.060	13.800	13.990	12.896	4,086,000
2024-10-23	14.180	14.290	14.000	14.060	12.960	6,666,400
2024-10-22	14.060	14.290	13.910	14.240	13.126	6,670,745
2024-10-21	13.990	14.310	13.740	14.070	12.969	10,801,040
2024-10-18	13.360	14.150	13.300	13.860	12.776	8,079,655
2024-10-17	13.450	13.660	13.340	13.400	12.352	4,797,608
2024-10-16	13.160	13.520	13.120	13.400	12.352	4,178,608
2024-10-15	13.600	13.890	13.390	13.420	12.370	5,094,508
2024-10-14	13.500	13.790	13.090	13.750	12.674	5,650,500
2024-10-11	14.080	14.080	13.170	13.410	12.361	6,203,500
2024-10-10	14.300	14.650	13.950	14.080	12.979	7,296,400
2024-10-09	15.550	15.550	14.100	14.150	13.043	13,881,500
2024-10-08	17.070	17.390	14.610	16.570	15.274	21,911,990
2024-09-30	13.300	14.750	13.000	14.600	13.458	16,753,381
2024-09-27	12.420	13.100	12.230	12.900	11.891	11,415,300
2024-09-26	11.810	12.350	11.700	12.340	11.375	9,356,733
2024-09-25	12.200	12.430	12.080	12.110	11.163	4,182,300
2024-09-24	11.640	12.090	11.590	12.080	11.135	3,581,933
2024-09-23	11.600	11.840	11.520	11.610	10.702	1,748,233
2024-09-20	11.750	11.850	11.570	11.660	10.748	1,995,500
2024-09-19	11.750	11.940	11.600	11.790	10.868	1,957,500
2024-09-18	11.640	11.790	11.410	11.640	10.729	2,224,787
2024-09-13	11.960	12.030	11.700	11.700	10.785	1,792,300
2024-09-12	11.990	12.160	11.950	11.960	11.024	1,782,000
2024-09-11	11.920	12.050	11.800	11.980	11.043	1,790,387
2024-09-10	11.860	11.960	11.630	11.920	10.987	1,842,787
2024-09-09	11.750	11.890	11.490	11.720	10.803	1,715,887
2024-09-06	12.190	12.200	11.730	11.750	10.831	2,791,500
2024-09-05	12.110	12.320	12.030	12.210	11.255	2,542,400
2024-09-04	12.100	12.240	11.950	12.110	11.163	2,444,400
2024-09-03	11.900	12.180	11.870	12.130	11.181	2,658,300
2024-09-02	12.160	12.200	11.900	11.910	10.978	2,867,200
2024-08-30	11.930	12.340	11.720	12.150	11.199	4,723,000
2024-08-29	11.380	11.920	11.340	11.840	10.914	4,409,000
2024-08-28	11.200	11.540	11.150	11.450	10.554	5,332,033
2024-08-27	11.880	11.890	11.170	11.280	10.398	9,371,133
2024-08-26	12.070	12.580	11.890	12.580	11.596	4,899,400
2024-08-23	11.840	12.090	11.720	12.060	11.117	2,954,000
2024-08-22	11.950	12.170	11.850	11.890	10.960	2,622,500
2024-08-21	11.920	12.050	11.830	11.930	10.997	1,760,900
2024-08-20	12.210	12.290	11.820	11.940	11.006	3,066,400
2024-08-19	12.500	12.570	12.200	12.220	11.264	3,536,600
2024-08-16	12.300	12.580	12.200	12.480	11.504	4,474,600
2024-08-15	12.310	12.420	12.130	12.280	11.319	3,330,640
2024-08-14	12.300	12.590	12.300	12.370	11.402	4,147,940
2024-08-13	12.020	12.560	12.000	12.300	11.338	4,686,840
2024-08-12	12.000	12.130	11.900	12.010	11.070	2,013,940
2024-08-09	12.030	12.230	11.980	11.980	11.043	2,570,900
2024-08-08	12.100	12.170	11.830	11.910	10.978	4,161,000
2024-08-07	12.300	12.610	12.120	12.280	11.319	7,022,318
2024-08-06	11.800	12.000	11.720	12.000	11.061	2,976,759
2024-08-05	12.010	12.180	11.600	11.600	10.693	3,657,800
2024-08-02	12.520	12.540	12.100	12.120	11.172	3,382,667
2024-08-01	12.600	12.720	12.520	12.570	11.587	2,838,800
2024-07-31	12.200	12.750	12.100	12.640	11.651	3,209,300
2024-07-30	12.200	12.330	11.960	12.230	11.273	2,398,400
2024-07-29	12.380	12.440	12.250	12.260	11.301	2,927,141

← NewerPage 9 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.