Shenzhen FRD Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	20.230	20.400	19.720	19.780	19.676	10,014,200
2023-10-31	20.250	20.850	20.080	20.250	20.143	19,609,119
2023-10-30	18.950	20.780	18.790	20.520	20.412	25,162,230
2023-10-27	18.180	19.300	17.890	19.020	18.920	22,304,900
2023-10-26	16.760	18.380	16.750	18.260	18.164	20,443,660
2023-10-25	17.150	17.330	16.600	16.980	16.891	15,529,730
2023-10-24	17.300	17.560	16.800	17.190	17.099	10,702,570
2023-10-23	17.620	17.980	17.020	17.200	17.109	8,626,240
2023-10-20	18.490	18.870	17.820	17.870	17.776	9,853,431
2023-10-19	19.500	19.600	18.700	18.800	18.701	10,114,290
2023-10-18	19.950	20.010	19.090	19.120	19.019	14,038,400
2023-10-17	19.990	20.510	19.570	19.900	19.795	13,433,970
2023-10-16	21.000	21.390	19.920	19.960	19.855	17,138,090
2023-10-13	19.750	20.660	19.700	20.170	20.064	16,580,180
2023-10-12	20.300	20.300	19.820	20.040	19.934	16,019,930
2023-10-11	19.750	21.280	19.130	20.500	20.392	30,244,971
2023-10-10	19.500	20.170	19.250	19.650	19.546	18,218,750
2023-10-09	19.040	19.850	18.520	19.390	19.288	20,053,471
2023-09-28	17.620	19.260	17.520	19.070	18.969	20,033,539
2023-09-27	17.500	17.580	17.160	17.410	17.318	5,726,713
2023-09-26	17.740	17.830	17.400	17.420	17.328	8,113,068
2023-09-25	18.030	18.250	17.810	18.000	17.905	10,214,790
2023-09-22	17.410	17.940	17.200	17.900	17.806	11,464,140
2023-09-21	17.000	17.460	16.830	17.310	17.219	7,072,796
2023-09-20	17.230	17.350	16.960	17.060	16.970	6,293,253
2023-09-19	17.560	17.560	17.040	17.210	17.119	10,042,590
2023-09-18	17.890	18.520	17.700	17.890	17.796	11,919,590
2023-09-15	17.830	18.470	17.680	18.150	18.054	15,820,510
2023-09-14	18.000	18.170	17.390	17.790	17.696	15,243,530
2023-09-13	18.430	18.690	17.970	18.090	17.995	18,334,600
2023-09-12	19.020	19.950	18.330	19.190	19.089	27,888,391
2023-09-11	19.060	19.440	18.240	18.410	18.313	19,816,051
2023-09-08	18.350	19.810	18.250	19.330	19.228	22,876,439
2023-09-07	19.330	19.410	18.260	18.410	18.313	24,218,789
2023-09-06	18.560	19.950	18.400	19.590	19.487	32,964,461
2023-09-05	19.590	20.490	18.760	18.880	18.780	42,293,953
2023-09-04	17.610	19.500	17.480	19.220	19.119	30,673,490
2023-09-01	18.100	18.100	17.150	17.380	17.288	14,620,820
2023-08-31	18.060	18.560	17.600	18.130	18.034	19,550,939
2023-08-30	18.240	18.800	17.500	17.930	17.835	33,268,859
2023-08-29	15.030	16.960	15.030	16.770	16.682	15,054,880
2023-08-28	16.650	16.650	14.960	15.080	15.001	7,827,017
2023-08-25	16.030	16.030	14.890	15.100	15.020	7,474,800
2023-08-24	15.700	16.270	15.550	15.940	15.856	6,051,500
2023-08-23	15.930	16.060	15.620	15.620	15.538	5,089,566
2023-08-22	16.350	16.550	15.800	16.110	16.025	6,692,780
2023-08-21	16.180	16.470	16.110	16.190	16.105	5,040,109
2023-08-18	16.670	16.870	16.160	16.180	16.095	6,043,774
2023-08-17	16.190	16.980	16.040	16.770	16.682	7,978,231
2023-08-16	16.760	16.870	16.220	16.220	16.135	6,965,756
2023-08-15	17.000	17.600	16.660	16.920	16.831	9,158,104
2023-08-14	16.550	17.070	16.500	17.010	16.920	7,929,640
2023-08-11	16.560	17.340	16.460	16.760	16.672	11,047,300
2023-08-10	16.450	16.960	16.430	16.560	16.473	4,379,667
2023-08-09	16.790	16.890	16.400	16.550	16.463	6,613,546
2023-08-08	17.000	17.250	16.800	16.900	16.811	7,907,060
2023-08-07	16.940	17.600	16.900	16.960	16.871	12,523,090
2023-08-04	16.740	17.140	16.600	16.900	16.811	10,491,450
2023-08-03	16.350	16.970	16.110	16.660	16.572	14,046,850
2023-08-02	16.330	16.540	16.100	16.390	16.304	7,372,405

← NewerPage 13 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.