Shenzhen FRD Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	19.410	20.230	19.290	19.950	19.887	26,969,420
2025-01-21	19.300	19.650	18.920	19.600	19.538	21,600,359
2025-01-20	18.940	19.440	18.740	19.190	19.129	17,441,580
2025-01-17	18.560	18.960	18.450	18.720	18.661	13,841,510
2025-01-16	18.800	19.210	18.420	18.720	18.661	19,563,090
2025-01-15	18.900	18.950	18.320	18.360	18.302	17,718,801
2025-01-14	18.150	19.060	17.950	18.960	18.900	18,562,080
2025-01-13	17.610	18.180	17.400	18.000	17.943	12,749,900
2025-01-10	18.410	18.930	18.130	18.130	18.073	19,648,211
2025-01-09	18.450	19.090	18.360	18.490	18.432	20,797,150
2025-01-08	18.190	18.840	17.770	18.600	18.541	24,569,680
2025-01-07	17.640	18.480	17.580	18.480	18.422	18,313,820
2025-01-06	17.600	17.970	17.220	17.540	17.485	11,863,350
2025-01-03	18.560	18.650	17.530	17.600	17.544	19,299,750
2025-01-02	19.230	19.430	18.170	18.440	18.382	18,546,570
2024-12-31	20.620	20.780	19.220	19.220	19.159	22,699,990
2024-12-30	20.830	21.010	20.090	20.560	20.495	21,441,680
2024-12-27	20.990	21.150	20.520	20.650	20.585	27,170,330
2024-12-26	19.300	21.180	19.300	20.970	20.904	43,467,090
2024-12-25	19.110	20.380	18.780	20.100	20.037	31,751,221
2024-12-24	19.280	19.640	18.960	19.250	19.189	12,824,300
2024-12-23	20.010	20.200	19.100	19.210	19.149	15,646,840
2024-12-20	19.670	20.100	19.400	19.870	19.807	19,134,340
2024-12-19	18.660	19.940	18.600	19.900	19.837	23,942,061
2024-12-18	18.900	19.180	18.440	18.980	18.920	12,255,160
2024-12-17	19.320	19.470	18.690	18.800	18.741	13,168,410
2024-12-16	19.650	19.890	19.200	19.340	19.279	12,873,380
2024-12-13	20.330	20.480	19.660	19.690	19.628	19,393,410
2024-12-12	20.910	20.990	20.150	20.480	20.415	19,077,779
2024-12-11	20.310	21.300	20.310	21.000	20.934	21,275,279
2024-12-10	21.480	21.560	20.440	20.500	20.435	19,494,580
2024-12-09	20.900	20.980	20.150	20.480	20.415	15,541,350
2024-12-06	21.180	21.350	20.540	20.880	20.814	19,381,340
2024-12-05	20.490	21.500	20.430	21.210	21.143	26,456,080
2024-12-04	21.020	21.220	20.370	20.550	20.485	19,353,641
2024-12-03	21.440	21.690	20.710	21.040	20.974	34,723,246
2024-12-02	19.990	22.880	19.950	21.690	21.621	53,893,008
2024-11-29	18.740	19.820	18.580	19.390	19.329	21,497,910
2024-11-28	19.150	19.280	18.540	18.640	18.581	14,515,400
2024-11-27	18.800	19.160	18.010	19.160	19.099	16,386,340
2024-11-26	19.050	19.430	18.780	18.810	18.751	15,843,470
2024-11-25	19.180	19.450	18.390	18.950	18.890	15,958,250
2024-11-22	19.850	20.780	19.150	19.170	19.109	24,729,400
2024-11-21	19.750	20.240	19.300	20.000	19.937	19,668,330
2024-11-20	19.880	20.350	19.750	19.940	19.877	18,043,699
2024-11-19	19.100	19.670	18.900	19.670	19.608	15,377,470
2024-11-18	20.700	20.740	18.800	19.010	18.950	26,626,330
2024-11-15	21.060	21.510	20.380	20.420	20.356	19,816,221
2024-11-14	21.550	21.850	21.010	21.100	21.033	15,520,970
2024-11-13	21.910	22.080	21.170	21.690	21.621	19,551,539
2024-11-12	22.600	23.050	21.860	22.130	22.060	31,273,061
2024-11-11	21.960	22.730	21.300	22.570	22.499	32,865,570
2024-11-08	22.830	22.880	21.800	21.940	21.871	37,659,219
2024-11-07	20.480	22.260	20.480	22.250	22.180	44,517,793
2024-11-06	21.400	22.160	20.630	20.920	20.854	37,290,809
2024-11-05	19.500	21.200	19.440	20.910	20.844	34,224,488
2024-11-04	18.970	20.000	18.970	19.730	19.668	20,199,039
2024-11-01	20.780	20.790	18.880	18.950	18.890	38,723,633
2024-10-31	21.550	21.550	20.760	21.070	21.003	41,280,848
2024-10-30	21.250	22.470	20.620	21.800	21.731	55,107,512

← NewerPage 8 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.