Shenzhen FRD Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	15.830	16.570	15.570	16.400	16.314	13,954,910
2023-07-31	15.720	15.980	15.500	15.830	15.747	6,319,201
2023-07-28	15.600	15.720	15.430	15.640	15.558	6,380,760
2023-07-27	16.020	16.180	15.630	15.710	15.627	6,102,314
2023-07-26	16.460	16.480	15.790	15.860	15.776	8,876,804
2023-07-25	16.740	16.780	16.240	16.500	16.413	9,948,197
2023-07-24	16.110	16.760	16.110	16.310	16.224	10,162,390
2023-07-21	16.500	17.540	16.060	16.190	16.105	20,864,199
2023-07-20	18.090	18.540	17.260	17.290	17.199	21,853,471
2023-07-19	17.620	17.780	17.290	17.410	17.318	10,860,020
2023-07-18	18.080	18.280	17.650	17.780	17.686	14,277,350
2023-07-17	18.330	18.970	18.040	18.170	18.074	16,219,740
2023-07-14	18.600	18.750	18.080	18.240	18.144	17,884,211
2023-07-13	16.750	18.840	16.750	18.650	18.552	34,326,594
2023-07-12	17.260	17.480	16.690	16.740	16.652	18,628,859
2023-07-11	16.200	17.450	16.000	17.160	17.070	32,923,199
2023-07-10	14.940	15.660	14.790	15.460	15.379	14,187,710
2023-07-07	15.060	15.300	14.760	14.940	14.861	6,520,311
2023-07-06	15.010	15.340	14.950	15.060	14.981	4,444,044
2023-07-05	15.270	15.430	15.040	15.070	14.991	5,508,640
2023-07-04	15.100	15.460	15.090	15.280	15.199	5,685,816
2023-07-03	15.490	15.850	15.040	15.150	15.070	7,432,152
2023-06-30	15.160	15.550	15.080	15.490	15.408	4,941,711
2023-06-29	15.170	15.380	14.830	15.220	15.140	6,251,988
2023-06-28	15.840	15.850	14.900	15.140	15.060	10,485,310
2023-06-27	15.200	16.140	15.200	15.850	15.766	12,681,260
2023-06-26	15.870	16.050	15.090	15.190	15.110	10,681,940
2023-06-21	16.540	16.630	16.000	16.060	15.975	10,795,740
2023-06-20	16.980	17.050	16.450	16.600	16.513	13,326,640
2023-06-19	16.890	17.510	16.670	17.110	17.020	21,945,350
2023-06-16	16.360	16.830	16.060	16.650	16.562	11,558,810
2023-06-15	16.860	17.130	16.310	16.470	16.383	16,985,141
2023-06-14	15.880	17.130	15.800	16.980	16.891	28,414,820
2023-06-13	15.470	15.870	15.270	15.720	15.637	12,613,270
2023-06-12	14.910	15.560	14.900	15.350	15.269	12,877,130
2023-06-09	14.550	15.290	14.550	14.950	14.871	8,791,512
2023-06-08	15.090	15.090	14.500	14.610	14.533	8,238,921
2023-06-07	14.990	15.260	14.440	15.050	14.971	14,236,350
2023-06-06	15.190	15.770	15.110	15.280	15.199	22,062,930
2023-06-05	14.920	15.100	14.790	14.900	14.821	5,454,724
2023-06-02	15.110	15.280	14.850	14.870	14.792	8,072,901
2023-06-01	14.950	15.330	14.580	15.070	14.991	10,269,510
2023-05-31	15.050	15.390	14.940	15.360	15.279	7,882,689
2023-05-30	14.900	15.170	14.730	15.150	15.070	8,881,232
2023-05-29	14.840	15.250	14.570	15.030	14.951	10,601,250
2023-05-26	14.490	14.850	14.310	14.800	14.722	8,776,076
2023-05-25	14.640	14.880	14.200	14.490	14.414	8,220,245
2023-05-24	14.330	14.730	14.320	14.550	14.473	5,640,060
2023-05-23	14.690	14.700	14.410	14.450	14.374	7,003,695
2023-05-22	14.570	14.970	14.400	14.730	14.652	10,561,660
2023-05-19	14.100	14.760	14.060	14.650	14.573	11,850,520
2023-05-18	14.030	14.490	14.030	14.230	14.155	10,227,160
2023-05-17	13.620	14.040	13.610	14.020	13.946	6,266,406
2023-05-16	14.080	14.150	13.760	13.830	13.757	7,924,415
2023-05-15	14.300	14.300	13.920	14.220	14.145	8,285,684
2023-05-12	14.010	14.620	13.750	14.320	14.245	13,327,000
2023-05-11	14.100	14.210	13.960	14.080	14.006	7,703,447
2023-05-10	14.110	14.290	13.890	14.170	14.095	10,011,240
2023-05-09	14.750	14.750	14.040	14.100	14.026	14,602,970
2023-05-08	14.950	15.170	14.570	14.700	14.623	16,062,160

← NewerPage 14 of 21 · 1,219 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.