Shenzhen FRD Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	18.880	19.540	18.670	19.060	19.000	17,483,180
2025-04-24	19.360	19.450	18.610	18.700	18.641	16,466,131
2025-04-23	19.160	19.650	19.130	19.490	19.428	16,956,449
2025-04-22	19.130	19.370	18.900	18.900	18.840	12,027,240
2025-04-21	18.950	19.220	18.700	19.180	19.119	12,038,040
2025-04-18	18.460	19.030	18.420	18.910	18.850	11,856,100
2025-04-17	18.300	18.970	18.300	18.530	18.471	9,427,096
2025-04-16	19.020	19.400	18.330	18.580	18.521	12,507,000
2025-04-15	18.710	18.820	18.410	18.800	18.741	11,574,600
2025-04-14	18.940	19.300	18.540	18.890	18.830	19,286,551
2025-04-11	18.160	18.770	18.090	18.250	18.192	16,382,090
2025-04-10	18.180	18.580	17.700	17.700	17.644	15,834,050
2025-04-09	16.570	17.550	15.590	17.380	17.325	17,594,631
2025-04-08	16.890	17.770	16.500	17.020	16.966	16,477,141
2025-04-07	18.610	19.430	16.510	16.510	16.458	16,860,359
2025-04-03	21.000	21.360	20.500	20.640	20.575	8,853,065
2025-04-02	20.840	21.450	20.810	21.240	21.173	9,571,812
2025-04-01	20.950	21.180	20.860	20.940	20.874	8,299,696
2025-03-31	20.500	21.040	20.310	20.860	20.794	8,966,400
2025-03-28	21.020	21.300	20.660	20.670	20.605	8,803,954
2025-03-27	21.060	21.550	20.760	21.150	21.083	10,590,850
2025-03-26	21.000	21.520	21.000	21.140	21.073	9,129,559
2025-03-25	21.500	21.620	20.950	21.110	21.043	9,530,550
2025-03-24	21.890	21.970	20.730	21.410	21.342	13,743,900
2025-03-21	22.420	22.440	21.580	21.700	21.631	18,619,400
2025-03-20	22.800	23.200	22.550	22.610	22.539	13,641,100
2025-03-19	23.830	23.830	22.880	23.000	22.927	22,410,971
2025-03-18	24.130	24.780	23.880	23.970	23.894	29,145,150
2025-03-17	23.850	24.770	23.660	24.350	24.273	32,991,219
2025-03-14	23.450	24.000	22.900	23.730	23.655	27,541,881
2025-03-13	23.270	23.820	22.690	23.690	23.615	30,299,051
2025-03-12	22.880	23.950	22.500	23.410	23.336	37,049,289
2025-03-11	21.950	22.460	21.810	22.460	22.389	19,691,971
2025-03-10	22.560	22.880	22.300	22.780	22.708	16,765,730
2025-03-07	22.770	23.280	22.390	22.790	22.718	21,808,221
2025-03-06	23.000	23.500	22.790	22.940	22.868	28,145,439
2025-03-05	22.080	22.680	21.920	22.650	22.578	20,121,170
2025-03-04	21.560	22.550	21.480	22.280	22.210	20,293,170
2025-03-03	22.160	22.650	21.600	21.840	21.771	27,240,211
2025-02-28	23.550	23.790	21.970	22.190	22.120	36,364,398
2025-02-27	25.000	25.440	23.380	23.770	23.695	42,040,449
2025-02-26	24.250	25.770	23.700	25.300	25.220	47,771,910
2025-02-25	23.300	24.880	23.000	24.090	24.014	48,726,848
2025-02-24	23.570	24.130	22.700	24.000	23.924	56,984,781
2025-02-21	21.740	24.040	21.710	23.580	23.506	68,987,398
2025-02-20	21.180	21.750	20.880	21.730	21.661	34,511,500
2025-02-19	20.910	21.280	20.500	21.180	21.113	26,191,250
2025-02-18	21.150	22.000	20.850	20.930	20.864	34,786,398
2025-02-17	20.780	21.560	20.720	21.400	21.332	34,223,070
2025-02-14	20.300	20.980	20.000	20.690	20.625	20,300,150
2025-02-13	20.880	20.900	20.300	20.380	20.316	16,413,891
2025-02-12	20.490	21.090	20.460	20.940	20.874	19,666,051
2025-02-11	20.780	20.890	20.480	20.520	20.455	17,883,539
2025-02-10	20.600	21.160	20.370	20.830	20.764	32,253,500
2025-02-07	20.550	21.160	20.450	20.700	20.635	35,586,754
2025-02-06	19.960	20.720	19.940	20.650	20.585	27,430,340
2025-02-05	19.650	20.480	19.550	20.100	20.037	25,786,029
2025-01-27	20.050	20.200	19.230	19.250	19.189	18,526,400
2025-01-24	19.780	20.350	19.780	20.080	20.017	24,040,471
2025-01-23	20.230	20.600	19.770	19.800	19.737	24,984,939

← NewerPage 7 of 21 · 1,218 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.