Shenzhen FRD Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	13.770	14.100	13.710	13.950	13.906	8,154,699
2024-07-25	13.720	13.970	13.390	13.810	13.766	13,175,390
2024-07-24	14.060	14.680	13.960	14.050	14.006	14,052,360
2024-07-23	14.340	14.420	13.860	13.870	13.826	9,924,183
2024-07-22	14.430	14.680	14.320	14.420	14.374	9,954,782
2024-07-19	14.240	14.520	14.100	14.260	14.215	10,519,600
2024-07-18	14.000	14.440	13.780	14.240	14.195	13,311,810
2024-07-17	14.880	14.900	14.260	14.270	14.225	17,692,279
2024-07-16	15.150	15.150	14.730	14.920	14.873	27,185,730
2024-07-15	14.680	14.710	14.400	14.510	14.464	8,593,857
2024-07-12	14.690	14.810	14.510	14.750	14.703	10,098,330
2024-07-11	14.820	15.000	14.550	14.880	14.833	15,438,610
2024-07-10	14.700	14.790	14.460	14.590	14.544	12,607,320
2024-07-09	13.750	14.700	13.710	14.700	14.654	19,516,420
2024-07-08	14.120	14.250	13.700	13.720	13.677	8,979,966
2024-07-05	13.890	14.240	13.640	14.130	14.085	10,416,650
2024-07-04	14.430	14.540	13.910	13.930	13.886	11,297,500
2024-07-03	14.450	14.580	14.080	14.320	14.275	9,797,749
2024-07-02	14.700	14.790	14.330	14.450	14.404	11,792,600
2024-07-01	15.020	15.440	14.420	14.760	14.713	15,679,420
2024-06-28	14.000	15.960	13.910	15.110	15.062	29,087,420
2024-06-27	14.190	14.560	14.030	14.050	14.006	10,462,250
2024-06-26	13.780	14.350	13.590	14.320	14.275	10,296,700
2024-06-25	14.070	14.170	13.640	13.860	13.816	12,452,890
2024-06-24	14.720	14.830	13.940	13.990	13.946	12,153,990
2024-06-21	14.710	14.990	14.520	14.780	14.733	8,376,587
2024-06-20	15.210	15.320	14.810	14.830	14.783	12,975,600
2024-06-19	15.660	15.790	15.270	15.310	15.262	14,738,090
2024-06-18	15.440	15.840	15.440	15.680	15.630	16,890,369
2024-06-17	15.080	15.740	15.030	15.580	15.531	19,079,721
2024-06-14	14.900	15.250	14.720	15.210	15.162	14,463,560
2024-06-13	15.180	15.400	15.030	15.060	15.012	17,343,561
2024-06-12	14.800	15.710	14.770	15.260	15.212	27,407,211
2024-06-11	14.180	14.600	13.680	14.560	14.514	14,725,380
2024-06-07	14.610	14.870	14.100	14.280	14.235	20,778,850
2024-06-06	15.850	15.970	14.050	14.450	14.404	36,806,352
2024-06-05	15.680	16.010	15.450	15.810	15.760	23,519,391
2024-06-04	16.280	16.300	15.480	15.900	15.850	36,072,121
2024-06-03	17.030	17.490	16.300	16.730	16.677	52,237,129
2024-05-31	16.050	17.680	16.050	16.720	16.667	61,249,754
2024-05-30	15.980	16.740	15.540	15.650	15.601	34,487,840
2024-05-29	15.570	16.470	15.360	16.290	16.239	46,527,488
2024-05-28	15.630	15.790	15.250	15.520	15.438	29,465,590
2024-05-27	16.270	16.540	15.660	15.850	15.766	48,096,980
2024-05-24	15.900	17.950	15.670	16.830	16.741	74,063,211
2024-05-23	14.790	17.080	14.790	16.220	16.135	48,963,488
2024-05-22	14.500	14.750	14.260	14.680	14.603	9,250,624
2024-05-21	14.410	14.950	14.330	14.700	14.623	11,526,110
2024-05-20	14.600	14.650	14.340	14.480	14.404	6,459,145
2024-05-17	14.050	14.540	13.960	14.510	14.434	8,147,448
2024-05-16	14.180	14.400	14.000	14.050	13.976	8,004,787
2024-05-15	14.380	14.660	14.240	14.300	14.225	8,030,481
2024-05-14	14.240	14.610	14.220	14.260	14.185	6,188,305
2024-05-13	14.140	14.630	13.910	14.150	14.075	7,676,298
2024-05-10	14.900	14.930	14.360	14.380	14.304	8,901,005
2024-05-09	14.740	15.020	14.680	14.850	14.772	7,024,136
2024-05-08	15.140	15.150	14.620	14.670	14.593	7,980,175
2024-05-07	15.340	15.430	15.000	15.110	15.030	8,050,902
2024-05-06	15.490	15.660	15.220	15.290	15.209	9,886,741
2024-04-30	15.340	15.470	14.940	15.110	15.030	11,052,060

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-27	0.0600 CNY
2025-05-20	0.0380 CNY
2024-05-29	0.0329 CNY
2022-06-09	0.0100 CNY
2021-06-01	0.0500 CNY
2020-06-03	0.0949 CNY
2019-04-26	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.