Shenzhen FRD Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	17.290	17.480	17.000	17.370	17.278	3,730,965
2023-02-03	17.480	17.610	16.950	17.300	17.209	4,533,249
2023-02-02	17.350	17.700	17.200	17.530	17.438	5,564,944
2023-02-01	17.040	17.390	16.920	17.190	17.099	4,797,509
2023-01-31	16.850	17.250	16.540	17.070	16.980	7,557,109
2023-01-30	16.460	16.980	16.450	16.850	16.761	4,378,030
2023-01-20	16.230	16.470	16.030	16.280	16.194	3,534,770
2023-01-19	16.340	16.450	16.010	16.230	16.144	3,577,776
2023-01-18	16.150	16.300	16.060	16.180	16.095	2,189,484
2023-01-17	16.030	16.370	16.030	16.180	16.095	4,229,504
2023-01-16	15.630	16.250	15.610	16.120	16.035	3,687,546
2023-01-13	16.000	16.000	15.580	15.710	15.627	3,046,011
2023-01-12	15.690	15.870	15.450	15.760	15.677	3,088,856
2023-01-11	16.000	16.070	15.690	15.700	15.617	3,277,697
2023-01-10	15.910	16.150	15.780	15.980	15.896	4,053,235
2023-01-09	15.550	16.030	15.460	15.930	15.846	5,031,893
2023-01-06	15.550	15.800	15.410	15.560	15.478	3,329,216
2023-01-05	15.420	15.750	15.300	15.550	15.468	4,204,473
2023-01-04	15.090	15.550	14.860	15.350	15.269	4,469,043
2023-01-03	14.390	15.110	14.250	15.030	14.951	4,419,353
2022-12-30	14.470	14.740	14.300	14.390	14.314	2,690,386
2022-12-29	14.550	14.700	14.300	14.310	14.235	3,022,407
2022-12-28	14.750	14.880	14.460	14.620	14.543	2,107,157
2022-12-27	14.450	14.970	14.300	14.810	14.732	2,942,600
2022-12-26	14.060	14.560	14.020	14.560	14.483	2,232,430
2022-12-23	14.200	14.310	13.880	14.060	13.986	2,164,857
2022-12-22	14.350	14.580	14.170	14.200	14.125	1,984,818
2022-12-21	14.720	14.820	14.270	14.350	14.274	2,736,261
2022-12-20	14.870	15.060	14.640	14.790	14.712	3,453,805
2022-12-19	15.220	15.470	14.920	15.010	14.931	3,102,239
2022-12-16	15.920	15.920	15.300	15.330	15.249	3,700,526
2022-12-15	15.190	15.980	15.190	15.920	15.836	4,802,244
2022-12-14	15.810	16.140	15.210	15.330	15.249	4,734,345
2022-12-13	15.960	16.480	15.600	15.750	15.667	6,251,766
2022-12-12	15.200	16.160	15.020	16.080	15.995	8,816,667
2022-12-09	15.170	15.300	14.900	15.200	15.120	3,245,541
2022-12-08	15.400	15.550	15.110	15.220	15.140	3,742,000
2022-12-07	15.480	15.600	15.270	15.510	15.428	3,048,446
2022-12-06	15.400	15.690	15.270	15.510	15.428	3,973,559
2022-12-05	15.620	15.690	15.200	15.360	15.279	4,874,144
2022-12-02	15.210	15.690	15.080	15.580	15.498	5,017,235
2022-12-01	15.290	15.610	15.200	15.240	15.160	4,377,324
2022-11-30	14.970	15.370	14.690	15.200	15.120	5,922,038
2022-11-29	14.860	15.100	14.810	14.920	14.841	2,739,774
2022-11-28	14.900	14.950	14.540	14.810	14.732	3,716,664
2022-11-25	15.590	15.590	14.900	14.950	14.871	4,861,627
2022-11-24	15.490	15.690	15.310	15.540	15.458	2,381,191
2022-11-23	15.510	15.720	14.880	15.470	15.388	5,185,374
2022-11-22	15.890	16.060	15.510	15.560	15.478	3,856,337
2022-11-21	15.810	16.100	15.550	16.090	16.005	5,099,964
2022-11-18	16.130	16.410	15.680	15.800	15.717	6,182,411
2022-11-17	16.190	16.270	15.750	16.250	16.164	5,165,685
2022-11-16	16.600	16.700	16.000	16.160	16.075	7,637,579
2022-11-15	16.270	16.860	16.270	16.540	16.453	8,185,936
2022-11-14	17.160	17.200	16.280	16.450	16.363	6,406,772
2022-11-11	17.500	17.850	16.920	16.950	16.861	5,412,089
2022-11-10	17.530	17.770	17.030	17.110	17.020	4,802,867
2022-11-09	17.400	18.000	17.350	17.440	17.348	5,996,100
2022-11-08	17.860	17.860	17.050	17.320	17.229	5,490,187
2022-11-07	18.150	18.350	17.580	17.850	17.756	6,043,553

← NewerPage 16 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.