Shenzhen FRD Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	20.230	20.750	20.000	20.630	20.503	1,831,534
2022-02-08	20.940	20.940	19.960	20.280	20.155	2,299,116
2022-02-07	21.000	21.120	20.420	20.570	20.444	1,975,982
2022-01-28	20.900	21.020	20.210	20.500	20.374	2,331,413
2022-01-27	20.990	21.130	20.180	20.320	20.195	3,433,388
2022-01-26	21.130	21.530	20.600	20.880	20.752	2,234,485
2022-01-25	21.900	22.700	21.030	21.090	20.960	4,101,815
2022-01-24	21.100	22.450	20.870	21.970	21.835	3,858,323
2022-01-21	21.260	22.310	21.000	21.160	21.030	7,825,629
2022-01-20	24.200	24.300	22.500	22.800	22.660	4,547,794
2022-01-19	24.400	24.740	23.910	24.050	23.902	3,453,091
2022-01-18	24.750	25.090	24.400	24.600	24.449	3,388,672
2022-01-17	23.840	25.210	23.600	24.810	24.658	6,587,835
2022-01-14	23.840	24.340	23.500	23.910	23.763	3,827,916
2022-01-13	24.700	24.700	23.760	23.840	23.694	4,229,483
2022-01-12	23.440	25.500	23.440	24.620	24.469	6,914,631
2022-01-11	23.580	24.180	23.240	23.440	23.296	3,095,636
2022-01-10	23.280	23.760	22.950	23.410	23.266	2,254,387
2022-01-07	23.610	23.920	23.180	23.340	23.197	3,539,621
2022-01-06	24.300	24.300	23.350	23.470	23.326	3,282,484
2022-01-05	24.920	24.920	23.760	24.110	23.962	4,249,352
2022-01-04	25.030	25.110	24.330	24.880	24.727	4,467,225
2021-12-31	24.730	25.500	24.530	25.110	24.956	5,088,041
2021-12-30	24.570	25.200	24.450	24.860	24.707	3,095,799
2021-12-29	25.380	25.610	24.450	24.570	24.419	5,034,392
2021-12-28	24.760	26.130	24.680	25.490	25.333	6,751,612
2021-12-27	24.800	25.350	24.400	24.540	24.389	4,352,627
2021-12-24	25.750	25.970	24.810	25.000	24.846	6,335,307
2021-12-23	25.320	26.030	24.780	25.600	25.443	7,976,882
2021-12-22	23.700	25.500	23.700	25.000	24.846	9,873,842
2021-12-21	23.500	24.190	23.130	23.890	23.743	6,013,018
2021-12-20	22.970	23.900	22.750	23.720	23.574	8,748,728
2021-12-17	23.220	23.260	22.670	22.960	22.819	6,471,352
2021-12-16	23.400	23.780	23.130	23.340	23.197	4,879,061
2021-12-15	23.690	24.080	23.400	23.450	23.306	6,214,141
2021-12-14	23.370	24.350	23.140	23.930	23.783	8,711,444
2021-12-13	23.520	23.770	22.760	23.600	23.455	8,467,848
2021-12-10	23.850	24.560	23.680	23.700	23.554	7,295,419
2021-12-09	23.570	24.770	23.150	24.220	24.071	13,301,790
2021-12-08	23.100	23.970	22.940	23.380	23.236	12,177,940
2021-12-07	25.910	26.190	23.060	23.140	22.998	20,791,930
2021-12-06	27.100	27.310	25.580	25.620	25.463	21,791,340
2021-12-03	27.330	29.800	25.990	27.650	27.480	32,693,080
2021-12-02	28.800	31.430	27.000	27.830	27.659	48,387,047
2021-12-01	28.540	28.540	28.030	28.540	28.365	20,742,301
2021-11-30	23.860	24.340	23.650	23.780	23.634	3,642,972
2021-11-29	23.450	23.880	23.300	23.730	23.584	3,611,651
2021-11-26	23.740	24.340	23.450	23.960	23.813	4,121,391
2021-11-25	23.730	23.990	23.550	23.760	23.614	3,467,200
2021-11-24	23.180	24.130	23.040	23.800	23.654	5,855,976
2021-11-23	23.230	23.570	23.010	23.200	23.057	3,946,347
2021-11-22	22.830	23.390	22.690	23.140	22.998	4,996,883
2021-11-19	22.650	23.300	22.610	22.720	22.580	4,350,407
2021-11-18	23.010	23.630	22.640	22.650	22.511	4,571,220
2021-11-17	22.460	22.880	22.310	22.840	22.700	4,402,787
2021-11-16	23.160	23.290	22.370	22.500	22.362	5,040,558
2021-11-15	23.370	23.410	22.700	23.100	22.958	3,886,093
2021-11-12	22.440	23.450	22.380	23.180	23.038	6,271,911
2021-11-11	21.980	22.960	21.890	22.390	22.252	5,263,827
2021-11-10	22.000	22.250	21.730	21.980	21.845	3,589,951

← NewerPage 20 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.