Shenzhen FRD Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	16.340	17.290	16.340	16.680	16.592	10,122,580
2022-08-03	16.410	17.680	16.300	16.780	16.692	14,932,610
2022-08-02	16.950	17.180	16.100	16.340	16.254	12,629,370
2022-08-01	17.250	17.780	17.120	17.300	17.209	13,066,420
2022-07-29	16.330	17.660	16.180	17.250	17.159	17,191,490
2022-07-28	16.000	16.880	15.810	16.600	16.513	14,819,810
2022-07-27	15.300	16.450	15.160	15.800	15.717	11,121,380
2022-07-26	14.760	15.350	14.590	15.180	15.100	6,058,823
2022-07-25	14.700	15.170	14.630	14.820	14.742	5,492,543
2022-07-22	15.360	15.580	14.790	14.970	14.891	9,483,389
2022-07-21	14.950	15.730	14.810	15.660	15.577	13,461,160
2022-07-20	15.180	15.660	14.860	14.950	14.871	9,851,631
2022-07-19	14.900	15.630	14.810	15.380	15.299	9,422,572
2022-07-18	14.790	15.150	14.750	15.000	14.921	6,767,693
2022-07-15	14.360	15.230	14.300	14.680	14.603	8,945,424
2022-07-14	13.970	14.600	13.890	14.560	14.483	8,035,366
2022-07-13	13.890	14.270	13.690	13.970	13.896	5,510,000
2022-07-12	14.500	14.550	13.900	13.930	13.857	6,818,923
2022-07-11	14.630	14.630	14.170	14.470	14.394	6,883,583
2022-07-08	15.800	15.830	14.800	14.820	14.742	10,188,130
2022-07-07	14.820	15.690	14.550	15.520	15.438	13,725,840
2022-07-06	15.040	15.250	14.650	15.020	14.941	7,943,973
2022-07-05	15.300	15.850	14.670	14.940	14.861	10,048,490
2022-07-04	15.330	15.440	14.880	15.240	15.160	9,359,614
2022-07-01	16.080	16.360	14.730	15.260	15.180	16,670,180
2022-06-30	17.000	17.490	16.070	16.400	16.314	16,652,650
2022-06-29	16.810	17.350	16.290	16.790	16.702	16,072,040
2022-06-28	17.730	17.730	16.800	17.110	17.020	22,463,520
2022-06-27	16.350	17.860	15.990	17.850	17.756	33,490,922
2022-06-24	15.420	17.440	15.060	16.370	16.284	35,527,566
2022-06-23	14.390	15.540	14.350	15.100	15.020	27,002,029
2022-06-22	14.390	14.700	13.980	14.280	14.205	17,305,279
2022-06-21	15.100	15.280	14.150	14.350	14.274	24,884,910
2022-06-20	15.000	16.000	14.780	15.720	15.637	39,173,648
2022-06-17	12.510	14.510	12.300	14.510	14.434	28,376,000
2022-06-16	11.620	12.330	11.620	12.090	12.026	9,714,283
2022-06-15	12.000	12.090	11.610	11.670	11.609	7,339,298
2022-06-14	11.870	11.880	11.200	11.770	11.708	10,018,450
2022-06-13	11.490	12.380	11.370	11.990	11.927	11,964,340
2022-06-10	11.030	11.750	10.900	11.460	11.400	6,432,350
2022-06-09	11.540	11.590	10.910	11.030	10.972	4,525,448
2022-06-08	11.480	11.610	11.150	11.400	11.330	4,797,021
2022-06-07	11.820	11.890	11.330	11.470	11.400	6,207,759
2022-06-06	11.900	12.220	11.710	11.890	11.817	9,598,046
2022-06-02	11.150	11.770	10.810	11.720	11.648	8,924,019
2022-06-01	10.900	11.420	10.800	11.190	11.121	6,964,024
2022-05-31	10.460	11.030	10.180	10.940	10.873	8,285,347
2022-05-30	10.490	10.520	10.200	10.500	10.436	4,211,252
2022-05-27	10.620	11.080	10.250	10.350	10.286	6,839,906
2022-05-26	10.670	10.670	10.000	10.510	10.445	7,026,270
2022-05-25	10.450	10.720	10.340	10.690	10.624	5,298,834
2022-05-24	11.630	11.650	10.530	10.600	10.535	12,502,710
2022-05-23	11.020	11.660	11.000	11.620	11.549	9,776,826
2022-05-20	10.810	11.110	10.700	11.030	10.962	5,348,502
2022-05-19	10.650	10.850	10.500	10.810	10.744	4,637,460
2022-05-18	10.500	10.810	10.410	10.700	10.634	5,805,200
2022-05-17	10.280	10.450	10.160	10.410	10.346	3,654,509
2022-05-16	10.540	10.730	10.210	10.280	10.217	4,487,907
2022-05-13	10.380	10.500	10.150	10.340	10.276	3,838,018
2022-05-12	10.170	10.530	10.170	10.360	10.296	4,281,209

← NewerPage 18 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.