Shenzhen FRD Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	10.190	10.690	10.010	10.280	10.217	6,153,928
2022-05-10	9.890	10.200	9.680	10.100	10.038	4,636,321
2022-05-09	9.920	10.270	9.820	9.860	9.799	3,324,716
2022-05-06	10.030	10.080	9.760	9.870	9.809	4,593,068
2022-05-05	10.220	10.480	9.990	10.240	10.177	4,773,564
2022-04-29	9.930	10.260	9.720	10.170	10.108	5,353,406
2022-04-28	9.910	10.090	9.610	9.750	9.690	4,178,537
2022-04-27	9.590	10.120	9.300	10.100	10.038	6,175,837
2022-04-26	10.100	10.450	9.580	9.600	9.541	6,876,611
2022-04-25	11.170	11.220	10.040	10.100	10.038	6,122,501
2022-04-22	11.690	11.690	11.300	11.330	11.260	3,593,537
2022-04-21	12.280	12.410	11.640	11.700	11.628	3,995,981
2022-04-20	12.550	12.770	12.200	12.280	12.205	3,106,436
2022-04-19	12.780	13.010	12.380	12.480	12.403	2,656,001
2022-04-18	12.490	12.850	12.170	12.760	12.682	2,720,521
2022-04-15	12.760	12.760	12.300	12.430	12.354	2,641,792
2022-04-14	12.820	12.890	12.600	12.710	12.632	2,347,774
2022-04-13	13.000	13.060	12.600	12.610	12.533	2,955,357
2022-04-12	12.890	13.150	12.490	13.140	13.059	4,333,762
2022-04-11	13.810	13.810	12.590	12.750	12.672	6,572,761
2022-04-08	14.040	14.060	13.490	13.790	13.705	3,717,381
2022-04-07	14.620	14.760	13.920	13.940	13.854	3,820,512
2022-04-06	14.700	14.800	14.390	14.460	14.371	3,292,693
2022-04-01	14.720	14.840	14.510	14.700	14.610	2,468,422
2022-03-31	15.020	15.110	14.780	14.870	14.779	2,097,142
2022-03-30	14.800	15.150	14.720	15.120	15.027	2,270,166
2022-03-29	15.150	15.210	14.630	14.710	14.620	2,828,371
2022-03-28	15.300	15.310	14.740	15.150	15.057	2,123,019
2022-03-25	15.500	15.700	15.140	15.190	15.097	3,145,815
2022-03-24	15.880	15.880	15.410	15.480	15.385	2,249,053
2022-03-23	15.780	16.230	15.700	15.950	15.852	2,575,286
2022-03-22	15.860	15.990	15.540	15.770	15.673	2,396,446
2022-03-21	15.820	16.040	15.610	15.870	15.773	1,996,438
2022-03-18	15.710	15.920	15.330	15.830	15.733	2,841,869
2022-03-17	15.250	16.050	15.250	15.640	15.544	4,045,064
2022-03-16	15.280	15.370	14.390	15.210	15.117	4,261,813
2022-03-15	16.390	16.440	14.880	14.920	14.828	6,548,884
2022-03-14	16.680	16.780	16.000	16.050	15.951	3,372,430
2022-03-11	16.310	17.000	16.190	16.840	16.737	3,604,979
2022-03-10	16.990	17.270	16.600	16.650	16.548	2,532,056
2022-03-09	17.000	17.240	15.880	16.610	16.508	3,695,947
2022-03-08	17.320	17.340	16.660	16.810	16.707	3,322,435
2022-03-07	17.830	17.830	17.000	17.200	17.094	3,602,610
2022-03-04	18.050	18.380	17.700	17.850	17.740	2,231,644
2022-03-03	18.690	18.920	18.000	18.100	17.989	3,703,563
2022-03-02	18.900	18.950	18.550	18.670	18.555	2,030,847
2022-03-01	19.200	19.360	18.760	18.960	18.844	2,953,315
2022-02-28	19.460	19.540	19.050	19.200	19.082	2,925,292
2022-02-25	19.400	19.880	19.110	19.480	19.360	2,585,628
2022-02-24	19.610	20.050	18.800	19.110	18.993	4,913,242
2022-02-23	19.010	19.720	18.950	19.610	19.490	2,800,968
2022-02-22	19.200	19.330	18.720	19.020	18.903	2,554,370
2022-02-21	19.200	19.750	18.980	19.200	19.082	2,743,845
2022-02-18	19.080	19.500	18.850	18.980	18.863	2,646,789
2022-02-17	19.540	19.880	19.100	19.210	19.092	2,289,079
2022-02-16	19.420	19.690	19.250	19.460	19.340	1,553,801
2022-02-15	19.030	19.790	19.020	19.380	19.261	1,735,042
2022-02-14	19.000	19.550	18.830	19.030	18.913	1,948,538
2022-02-11	20.000	20.160	19.240	19.390	19.271	2,389,797
2022-02-10	20.630	20.650	19.900	20.000	19.877	2,699,233

← NewerPage 19 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.