Shenzhen FRD Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	20.300	21.100	20.010	20.600	20.535	35,235,879
2024-10-28	20.090	20.390	19.780	20.210	20.146	22,997,461
2024-10-25	20.250	20.810	20.180	20.280	20.216	25,081,971
2024-10-24	20.410	20.500	19.970	20.180	20.116	24,031,180
2024-10-23	20.620	21.150	20.170	20.690	20.625	38,737,238
2024-10-22	21.580	21.580	20.340	20.650	20.585	51,696,688
2024-10-21	20.390	22.910	20.250	21.950	21.881	69,928,797
2024-10-18	19.050	20.730	19.050	20.200	20.136	61,797,527
2024-10-17	19.680	20.940	19.040	19.410	19.349	61,259,711
2024-10-16	18.530	19.520	18.300	19.380	19.319	39,978,207
2024-10-15	18.730	19.990	18.520	18.990	18.930	54,741,527
2024-10-14	17.300	18.830	16.880	18.700	18.641	33,527,199
2024-10-11	17.960	18.180	16.620	16.980	16.926	25,982,570
2024-10-10	18.500	19.240	17.880	18.160	18.103	28,809,020
2024-10-09	19.900	19.980	18.200	18.330	18.272	47,084,898
2024-10-08	21.500	21.500	18.670	21.090	21.023	61,829,078
2024-09-30	16.510	18.030	16.180	17.950	17.893	48,975,078
2024-09-27	14.650	15.740	14.650	15.460	15.411	32,900,398
2024-09-26	14.100	14.480	13.940	14.480	14.434	20,861,641
2024-09-25	14.280	14.590	14.000	14.150	14.105	23,758,480
2024-09-24	13.870	14.290	13.490	14.280	14.235	20,968,820
2024-09-23	13.810	14.150	13.640	13.800	13.756	12,377,100
2024-09-20	13.980	14.070	13.710	13.810	13.766	10,575,750
2024-09-19	13.900	14.030	13.680	13.890	13.846	12,898,590
2024-09-18	13.940	14.070	13.560	13.780	13.736	9,293,900
2024-09-13	14.270	14.480	13.920	13.930	13.886	9,710,900
2024-09-12	14.630	14.680	14.280	14.290	14.245	11,311,170
2024-09-11	14.800	14.880	14.270	14.470	14.424	18,594,311
2024-09-10	13.850	15.660	13.500	15.030	14.983	33,206,449
2024-09-09	14.080	14.170	13.770	13.860	13.816	12,914,150
2024-09-06	14.850	14.850	14.010	14.050	14.006	22,853,580
2024-09-05	14.850	15.110	14.650	14.920	14.873	17,935,039
2024-09-04	14.960	15.030	14.500	14.770	14.723	19,221,510
2024-09-03	15.160	15.390	14.930	15.190	15.142	21,194,320
2024-09-02	15.650	15.990	15.260	15.270	15.222	30,227,891
2024-08-30	15.370	16.150	15.350	15.590	15.541	47,425,648
2024-08-29	14.560	15.380	14.530	15.230	15.182	30,341,961
2024-08-28	14.830	15.000	14.380	14.780	14.733	19,849,900
2024-08-27	15.070	15.400	14.800	14.880	14.833	22,332,551
2024-08-26	15.370	15.680	15.020	15.400	15.351	34,617,461
2024-08-23	14.390	15.460	14.280	15.180	15.132	35,240,578
2024-08-22	14.960	15.180	14.490	14.540	14.494	23,968,430
2024-08-21	14.620	15.700	14.560	15.100	15.052	31,830,840
2024-08-20	14.580	15.280	14.580	14.990	14.943	30,538,760
2024-08-19	15.010	15.450	14.620	14.880	14.833	37,131,281
2024-08-16	13.910	14.880	13.910	14.620	14.574	28,906,631
2024-08-15	13.350	14.200	13.330	13.930	13.886	14,796,220
2024-08-14	13.500	13.650	13.330	13.500	13.457	6,696,707
2024-08-13	13.060	13.360	13.060	13.330	13.288	4,169,185
2024-08-12	13.320	13.450	13.060	13.100	13.059	5,466,826
2024-08-09	13.280	13.620	13.280	13.330	13.288	6,689,262
2024-08-08	13.280	13.450	13.020	13.270	13.228	6,714,474
2024-08-07	13.400	13.490	13.250	13.350	13.308	5,123,580
2024-08-06	13.460	13.570	13.210	13.340	13.298	5,620,257
2024-08-05	13.650	13.850	13.150	13.170	13.128	11,967,000
2024-08-02	14.210	14.220	13.780	13.840	13.796	11,023,140
2024-08-01	14.560	14.630	14.270	14.300	14.255	10,804,360
2024-07-31	13.980	14.550	13.900	14.460	14.414	14,130,760
2024-07-30	13.750	14.000	13.640	13.890	13.846	6,436,110
2024-07-29	13.950	14.060	13.760	13.900	13.856	6,708,576

← NewerPage 9 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.