Shenzhen FRD Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 21.590 | 22.050 | 21.500 | 21.900 | 21.765 | 4,950,362 |
| 2021-11-08 | 21.060 | 21.650 | 21.060 | 21.480 | 21.348 | 3,592,115 |
| 2021-11-05 | 21.250 | 21.750 | 20.990 | 21.170 | 21.040 | 4,101,498 |
| 2021-11-04 | 20.770 | 21.380 | 20.770 | 21.250 | 21.119 | 3,451,335 |
| 2021-11-03 | 20.600 | 21.090 | 20.440 | 20.780 | 20.652 | 2,375,039 |
| 2021-11-02 | 20.110 | 21.200 | 20.110 | 20.720 | 20.593 | 5,247,603 |
| 2021-11-01 | 18.980 | 20.950 | 18.750 | 20.500 | 20.374 | 5,132,454 |
| 2021-10-29 | 18.260 | 19.090 | 18.250 | 18.990 | 18.873 | 2,312,212 |
| 2021-10-28 | 18.380 | 18.640 | 18.030 | 18.130 | 18.019 | 1,147,423 |
| 2021-10-27 | 18.810 | 18.830 | 18.250 | 18.380 | 18.267 | 1,437,480 |
| 2021-10-26 | 18.860 | 19.150 | 18.710 | 18.830 | 18.714 | 1,547,006 |
| 2021-10-25 | 19.300 | 19.370 | 18.620 | 18.930 | 18.814 | 1,724,186 |
| 2021-10-22 | 18.550 | 19.300 | 18.340 | 19.270 | 19.152 | 2,279,206 |
| 2021-10-21 | 18.470 | 19.000 | 18.210 | 18.660 | 18.545 | 1,316,956 |
| 2021-10-20 | 18.260 | 18.720 | 18.000 | 18.470 | 18.357 | 1,391,963 |
| 2021-10-19 | 17.830 | 18.510 | 17.800 | 18.320 | 18.207 | 1,497,033 |
| 2021-10-18 | 17.700 | 17.830 | 17.260 | 17.830 | 17.720 | 1,133,023 |
| 2021-10-15 | 18.000 | 18.000 | 17.500 | 17.770 | 17.661 | 1,147,807 |
| 2021-10-14 | 17.360 | 18.380 | 17.230 | 17.760 | 17.651 | 1,246,964 |
← NewerPage 21 of 21 · 1,219 trading days
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.