Shenzhen FRD Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	15.190	15.570	15.160	15.400	15.319	12,600,200
2024-04-26	14.660	15.300	14.560	15.150	15.070	15,248,100
2024-04-25	14.640	14.920	14.470	14.510	14.434	9,125,131
2024-04-24	14.130	14.640	14.120	14.640	14.563	9,492,994
2024-04-23	14.020	14.350	13.860	14.090	14.016	6,888,673
2024-04-22	13.900	14.300	13.610	14.000	13.926	9,774,629
2024-04-19	14.690	14.900	14.220	14.320	14.245	12,707,940
2024-04-18	15.000	15.350	14.560	14.940	14.861	14,938,020
2024-04-17	14.200	15.000	14.200	14.990	14.911	17,890,859
2024-04-16	14.520	14.700	13.690	13.950	13.876	17,201,051
2024-04-15	14.500	14.900	13.660	13.940	13.867	15,132,260
2024-04-12	14.690	15.060	14.680	14.710	14.632	8,309,000
2024-04-11	14.610	15.050	14.610	14.660	14.583	8,158,854
2024-04-10	15.440	15.440	14.510	14.770	14.692	11,613,580
2024-04-09	15.510	15.730	15.130	15.400	15.319	9,620,001
2024-04-08	15.880	15.980	15.460	15.480	15.398	9,522,932
2024-04-03	16.510	16.510	15.700	16.000	15.916	14,283,120
2024-04-02	17.000	17.030	16.420	16.590	16.503	18,427,090
2024-04-01	17.410	17.920	16.990	17.200	17.109	28,302,131
2024-03-29	16.250	17.250	15.700	17.220	17.129	24,649,230
2024-03-28	15.170	16.310	15.160	16.160	16.075	13,636,630
2024-03-27	16.200	16.200	15.200	15.240	15.160	13,588,110
2024-03-26	16.110	16.660	16.030	16.200	16.115	12,841,880
2024-03-25	17.000	17.380	16.370	16.370	16.284	15,171,490
2024-03-22	17.020	17.300	16.780	17.000	16.910	14,260,960
2024-03-21	17.390	17.410	16.930	17.020	16.930	15,893,430
2024-03-20	17.350	17.570	17.100	17.400	17.308	13,968,700
2024-03-19	17.350	17.590	17.210	17.330	17.239	15,930,310
2024-03-18	17.180	17.520	16.940	17.500	17.408	22,968,109
2024-03-15	16.660	16.970	16.490	16.900	16.811	16,171,660
2024-03-14	16.520	16.800	16.270	16.580	16.493	16,344,330
2024-03-13	17.250	17.250	16.740	16.820	16.731	21,301,221
2024-03-12	17.600	17.600	16.700	17.000	16.910	30,004,670
2024-03-11	16.300	18.000	15.990	17.550	17.457	39,214,141
2024-03-08	15.880	16.800	15.820	16.490	16.403	24,864,840
2024-03-07	16.540	17.000	15.930	15.950	15.866	26,049,230
2024-03-06	16.090	16.650	15.740	16.140	16.055	26,305,711
2024-03-05	16.130	17.140	15.980	16.390	16.304	35,666,922
2024-03-04	16.280	17.500	15.750	16.810	16.721	47,278,602
2024-03-01	14.470	15.420	14.410	15.400	15.319	24,918,680
2024-02-29	13.120	14.690	13.060	14.410	14.334	19,531,619
2024-02-28	14.900	15.080	13.300	13.370	13.300	29,059,820
2024-02-27	13.910	15.200	13.750	15.080	15.001	22,375,600
2024-02-26	13.610	14.300	13.450	13.930	13.857	17,391,689
2024-02-23	13.450	13.800	13.080	13.710	13.638	18,879,580
2024-02-22	12.300	13.150	12.280	13.060	12.991	18,321,211
2024-02-21	11.900	12.660	11.810	12.200	12.136	12,856,310
2024-02-20	11.950	12.130	11.660	12.080	12.016	12,390,120
2024-02-19	11.860	12.270	11.570	11.950	11.887	18,221,850
2024-02-08	10.630	11.860	10.560	11.750	11.688	17,074,529
2024-02-07	9.970	10.900	9.930	10.550	10.494	17,783,109
2024-02-06	9.250	10.240	9.050	10.000	9.947	16,299,300
2024-02-05	10.680	10.760	9.230	9.520	9.470	17,752,029
2024-02-02	11.540	11.700	10.220	10.700	10.644	13,359,430
2024-02-01	11.450	11.790	11.150	11.510	11.449	10,108,650
2024-01-31	12.340	12.460	11.400	11.460	11.400	10,538,200
2024-01-30	12.780	12.890	12.180	12.220	12.156	9,606,463
2024-01-29	13.320	13.430	12.600	12.680	12.613	8,501,546
2024-01-26	13.650	13.680	13.210	13.280	13.210	7,138,618
2024-01-25	13.450	13.810	13.120	13.700	13.628	9,764,333

← NewerPage 11 of 21 · 1,218 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.