Shenzhen FRD Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	16.870	16.910	14.830	15.000	14.921	29,061,119
2023-05-04	18.550	18.590	16.600	16.910	16.821	29,948,660
2023-04-28	18.200	19.470	18.190	19.050	18.950	30,195,211
2023-04-27	21.400	21.450	19.050	19.620	19.517	36,541,059
2023-04-26	21.030	22.950	20.300	22.000	21.884	46,191,762
2023-04-25	19.970	21.230	18.500	21.140	21.029	43,062,711
2023-04-24	17.670	20.050	17.670	20.050	19.944	23,200,869
2023-04-21	18.080	18.090	16.650	16.710	16.622	9,903,350
2023-04-20	17.770	18.800	17.360	18.180	18.084	11,960,910
2023-04-19	17.610	17.960	17.610	17.750	17.656	2,912,998
2023-04-18	17.800	17.870	17.450	17.570	17.477	4,178,900
2023-04-17	18.000	18.270	17.860	18.020	17.925	3,195,340
2023-04-14	18.180	18.450	17.890	18.030	17.935	4,101,371
2023-04-13	18.710	18.880	18.100	18.170	18.074	4,794,033
2023-04-12	18.360	18.770	18.100	18.680	18.582	5,345,482
2023-04-11	18.340	18.550	18.180	18.250	18.154	4,009,764
2023-04-10	18.530	18.710	18.320	18.530	18.432	4,141,401
2023-04-07	18.680	18.800	18.370	18.540	18.442	5,187,804
2023-04-06	18.600	18.950	18.520	18.680	18.582	5,257,566
2023-04-04	18.800	18.950	18.440	18.790	18.691	5,572,607
2023-04-03	18.250	18.960	18.240	18.720	18.621	8,681,429
2023-03-31	18.490	18.630	18.120	18.410	18.313	6,990,137
2023-03-30	17.830	18.400	17.620	18.300	18.204	9,087,953
2023-03-29	17.560	18.330	17.500	17.910	17.816	10,012,120
2023-03-28	17.290	17.940	17.180	17.360	17.269	7,879,799
2023-03-27	17.680	17.680	17.040	17.160	17.070	5,014,500
2023-03-24	16.850	17.450	16.750	17.350	17.259	5,264,497
2023-03-23	16.790	16.990	16.600	16.840	16.751	4,367,930
2023-03-22	16.580	17.150	16.410	16.950	16.861	4,848,105
2023-03-21	16.360	16.480	16.080	16.400	16.314	2,744,789
2023-03-20	15.910	16.360	15.800	16.210	16.125	4,515,175
2023-03-17	16.100	16.460	15.730	15.860	15.776	4,926,271
2023-03-16	16.710	16.890	16.100	16.120	16.035	3,280,200
2023-03-15	16.560	17.120	16.430	16.710	16.622	3,937,355
2023-03-14	16.520	16.680	16.100	16.550	16.463	3,949,431
2023-03-13	16.550	16.680	16.350	16.410	16.324	3,247,968
2023-03-10	16.580	16.930	16.400	16.560	16.473	4,258,842
2023-03-09	17.170	17.210	16.510	16.740	16.652	7,463,342
2023-03-08	16.490	17.250	16.340	17.250	17.159	6,272,735
2023-03-07	16.830	16.850	16.330	16.330	16.244	2,684,316
2023-03-06	16.420	16.980	16.300	16.670	16.582	3,880,279
2023-03-03	16.660	16.780	16.290	16.500	16.413	2,256,581
2023-03-02	16.720	16.980	16.550	16.670	16.582	2,617,180
2023-03-01	16.650	16.760	16.410	16.720	16.632	2,084,669
2023-02-28	16.530	16.800	16.280	16.600	16.513	2,450,866
2023-02-27	16.720	16.880	16.500	16.530	16.443	2,908,100
2023-02-24	16.790	17.150	16.630	16.670	16.582	3,755,000
2023-02-23	16.760	16.950	16.620	16.780	16.692	2,147,800
2023-02-22	16.730	16.980	16.540	16.690	16.602	2,574,394
2023-02-21	16.850	17.150	16.660	16.860	16.771	2,769,403
2023-02-20	16.850	16.870	16.410	16.750	16.662	3,170,606
2023-02-17	17.250	17.250	16.700	16.720	16.632	4,054,532
2023-02-16	17.770	17.860	16.960	17.090	17.000	4,534,218
2023-02-15	17.620	17.930	17.600	17.700	17.607	2,527,226
2023-02-14	17.550	17.780	17.400	17.660	17.567	4,227,414
2023-02-13	17.600	17.890	17.440	17.470	17.378	4,268,065
2023-02-10	17.680	18.200	17.500	17.760	17.666	4,476,757
2023-02-09	17.440	17.780	17.250	17.670	17.577	4,064,064
2023-02-08	17.500	17.750	17.390	17.440	17.348	2,838,809
2023-02-07	17.440	17.560	17.240	17.450	17.358	3,108,083

← NewerPage 15 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.