Shenzhen FRD Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	18.050	18.490	17.930	18.160	18.064	6,463,334
2022-11-03	18.100	18.440	17.800	18.030	17.935	4,844,798
2022-11-02	17.920	18.440	17.610	18.250	18.154	5,814,364
2022-11-01	17.600	18.330	16.900	18.100	18.005	9,436,909
2022-10-31	16.940	17.560	16.760	17.500	17.408	6,392,596
2022-10-28	17.660	17.940	16.700	16.910	16.821	7,303,992
2022-10-27	18.540	18.990	17.660	17.780	17.686	9,078,193
2022-10-26	17.390	18.770	17.200	18.480	18.383	13,068,890
2022-10-25	16.890	17.800	16.460	16.990	16.900	6,279,357
2022-10-24	17.020	17.680	16.670	16.900	16.811	5,605,773
2022-10-21	17.570	17.570	17.030	17.140	17.050	4,027,448
2022-10-20	17.660	17.900	17.030	17.400	17.308	6,676,311
2022-10-19	17.690	18.500	17.480	17.660	17.567	8,202,077
2022-10-18	17.880	18.000	17.360	17.700	17.607	7,554,045
2022-10-17	16.750	17.830	16.570	17.690	17.597	8,349,151
2022-10-14	15.990	16.650	15.990	16.600	16.513	7,393,772
2022-10-13	15.300	16.450	15.090	15.910	15.826	8,514,073
2022-10-12	14.220	15.330	13.980	15.300	15.219	5,544,716
2022-10-11	14.470	14.530	14.000	14.240	14.165	4,021,595
2022-10-10	15.250	15.400	14.160	14.310	14.235	5,526,500
2022-09-30	15.400	15.770	15.200	15.220	15.140	3,742,140
2022-09-29	15.770	16.090	15.410	15.570	15.488	4,461,073
2022-09-28	15.840	16.200	15.560	15.560	15.478	5,350,968
2022-09-27	15.710	16.210	15.560	16.050	15.965	7,257,505
2022-09-26	14.850	16.050	14.640	15.770	15.687	10,411,980
2022-09-23	15.350	15.630	14.700	14.850	14.772	5,795,287
2022-09-22	14.890	15.630	14.510	15.350	15.269	7,246,883
2022-09-21	14.600	15.120	14.140	14.980	14.901	6,999,632
2022-09-20	14.170	14.610	13.880	14.450	14.374	5,503,980
2022-09-19	13.940	14.350	13.740	13.840	13.767	6,169,172
2022-09-16	14.280	14.440	13.770	13.780	13.707	4,987,486
2022-09-15	15.000	15.030	14.090	14.280	14.205	5,959,014
2022-09-14	14.840	15.340	14.820	14.940	14.861	5,345,703
2022-09-13	15.000	15.450	14.880	15.100	15.020	5,806,752
2022-09-09	15.150	15.230	14.650	15.000	14.921	6,219,912
2022-09-08	15.870	16.100	14.930	15.150	15.070	8,835,812
2022-09-07	15.530	15.800	15.260	15.490	15.408	7,676,394
2022-09-06	15.500	15.810	14.770	15.520	15.438	10,663,880
2022-09-05	15.860	16.160	15.500	15.620	15.538	4,507,342
2022-09-02	15.000	16.000	15.000	15.890	15.806	6,664,940
2022-09-01	16.100	16.150	15.300	15.410	15.329	7,396,366
2022-08-31	17.350	17.390	15.800	15.940	15.856	10,444,270
2022-08-30	17.890	18.010	17.130	17.300	17.209	7,206,474
2022-08-29	16.130	18.180	16.100	17.690	17.597	14,674,510
2022-08-26	17.250	17.610	16.520	16.610	16.522	8,649,170
2022-08-25	17.660	18.150	16.900	17.280	17.189	12,067,450
2022-08-24	19.000	19.520	17.720	18.380	18.283	14,586,020
2022-08-23	17.800	18.670	17.520	18.400	18.303	12,760,410
2022-08-22	18.250	18.900	17.700	17.920	17.826	12,847,650
2022-08-19	20.150	20.800	18.270	18.300	18.204	19,318,590
2022-08-18	19.180	19.760	18.800	19.280	19.178	13,284,150
2022-08-17	20.900	21.000	19.230	19.410	19.308	19,582,461
2022-08-16	18.660	20.870	18.310	20.360	20.253	23,522,240
2022-08-15	18.400	19.350	17.810	18.660	18.562	13,070,200
2022-08-12	18.960	19.800	18.480	18.500	18.402	17,005,160
2022-08-11	18.020	19.500	17.770	19.150	19.049	17,851,350
2022-08-10	17.700	18.000	17.560	17.720	17.627	7,885,512
2022-08-09	17.140	18.500	17.100	17.980	17.885	14,658,970
2022-08-08	16.940	17.540	16.220	17.500	17.408	9,532,781
2022-08-05	16.710	17.360	16.510	17.100	17.010	9,550,985

← NewerPage 17 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.