Shenzhen FRD Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	13.420	13.560	12.650	13.290	13.220	10,134,120
2024-01-23	13.310	13.560	13.060	13.260	13.190	9,661,619
2024-01-22	14.380	14.560	13.060	13.220	13.150	9,099,221
2024-01-19	14.430	14.650	14.250	14.290	14.215	5,527,156
2024-01-18	14.300	14.470	13.930	14.440	14.364	8,705,436
2024-01-17	15.030	15.040	14.260	14.330	14.254	9,383,677
2024-01-16	15.180	15.330	14.660	15.020	14.941	8,579,678
2024-01-15	15.160	15.420	15.080	15.170	15.090	5,441,987
2024-01-12	15.840	15.880	15.110	15.200	15.120	11,817,900
2024-01-11	15.550	15.910	15.390	15.840	15.757	12,358,090
2024-01-10	16.230	16.410	15.470	15.630	15.548	10,770,790
2024-01-09	16.460	16.950	16.070	16.360	16.274	6,677,873
2024-01-08	16.540	16.900	16.450	16.460	16.373	6,525,052
2024-01-05	17.030	17.150	16.510	16.660	16.572	6,488,751
2024-01-04	16.800	17.140	16.630	16.980	16.891	6,558,583
2024-01-03	17.290	17.420	16.660	16.910	16.821	11,011,200
2024-01-02	18.020	18.100	17.370	17.370	17.278	11,298,210
2023-12-29	17.620	18.110	17.410	18.070	17.975	11,035,360
2023-12-28	17.140	17.790	16.910	17.620	17.527	9,337,953
2023-12-27	16.490	17.240	16.490	17.140	17.050	9,027,224
2023-12-26	17.180	17.180	16.410	16.470	16.383	9,301,884
2023-12-25	16.920	17.400	16.700	17.230	17.139	6,872,656
2023-12-22	17.600	17.750	17.070	17.230	17.139	8,480,112
2023-12-21	17.300	17.860	17.040	17.680	17.587	9,439,099
2023-12-20	17.570	18.260	17.270	17.560	17.467	11,994,390
2023-12-19	17.020	17.880	16.920	17.610	17.517	10,709,840
2023-12-18	17.430	17.460	16.880	16.990	16.900	9,554,146
2023-12-15	17.850	17.990	17.410	17.460	17.368	9,191,836
2023-12-14	17.750	18.180	17.670	17.690	17.597	10,139,010
2023-12-13	17.720	18.010	17.690	17.690	17.597	8,418,643
2023-12-12	17.900	18.270	17.760	17.850	17.756	12,779,650
2023-12-11	17.650	18.050	17.130	17.920	17.826	17,659,939
2023-12-08	17.150	17.740	17.050	17.400	17.308	16,041,230
2023-12-07	17.150	17.170	16.800	17.010	16.920	7,743,289
2023-12-06	17.110	17.250	16.900	17.140	17.050	8,984,820
2023-12-05	17.530	17.530	16.870	17.110	17.020	12,473,210
2023-12-04	17.860	17.940	17.510	17.550	17.457	10,078,210
2023-12-01	17.400	18.020	17.110	17.880	17.786	12,894,600
2023-11-30	18.060	18.140	17.050	17.330	17.239	18,839,080
2023-11-29	17.800	18.480	17.800	18.140	18.044	16,299,220
2023-11-28	17.710	18.060	17.520	17.800	17.706	12,468,160
2023-11-27	17.750	18.150	17.650	17.710	17.617	11,660,300
2023-11-24	18.500	18.510	17.650	17.900	17.806	13,332,200
2023-11-23	18.110	18.540	17.950	18.510	18.412	10,674,080
2023-11-22	18.900	19.100	18.280	18.310	18.213	15,092,020
2023-11-21	19.570	19.780	18.800	19.180	19.079	23,250,391
2023-11-20	19.560	19.970	19.290	19.430	19.328	27,431,500
2023-11-17	18.450	19.660	18.300	19.360	19.258	32,345,119
2023-11-16	18.700	19.350	17.970	18.500	18.402	37,001,648
2023-11-15	19.360	19.510	18.980	19.110	19.009	12,868,720
2023-11-14	18.950	19.300	18.620	18.970	18.870	7,876,622
2023-11-13	18.920	19.120	18.370	19.020	18.920	9,480,251
2023-11-10	19.110	19.210	18.500	18.740	18.641	8,147,717
2023-11-09	19.440	19.760	18.900	19.180	19.079	8,143,527
2023-11-08	19.500	19.870	19.210	19.640	19.536	10,356,420
2023-11-07	19.450	20.130	19.430	19.640	19.536	14,605,710
2023-11-06	19.240	20.000	18.980	19.650	19.546	14,340,210
2023-11-03	18.880	19.650	18.800	19.150	19.049	12,278,210
2023-11-02	19.700	19.820	18.500	18.580	18.482	12,073,610
2023-11-01	20.230	20.400	19.720	19.780	19.676	10,014,200

← NewerPage 12 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.