Friend Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	12.800	12.800	12.530	12.560	10.959	801,818
2023-05-04	12.470	12.800	12.450	12.710	11.090	1,086,617
2023-04-28	12.570	12.620	12.390	12.500	10.907	964,455
2023-04-27	12.370	12.600	12.300	12.520	10.924	946,517
2023-04-26	11.990	12.330	11.990	12.290	10.724	880,185
2023-04-25	12.440	12.510	11.860	11.990	10.462	1,519,985
2023-04-24	12.640	12.870	12.260	12.440	10.855	1,535,670
2023-04-21	12.700	12.990	12.630	12.640	11.029	1,281,300
2023-04-20	12.700	13.030	12.660	12.940	11.291	1,521,700
2023-04-19	12.940	12.940	12.680	12.750	11.125	1,849,267
2023-04-18	12.950	12.990	12.900	12.910	11.265	770,794
2023-04-17	12.880	12.970	12.810	12.950	11.300	1,015,300
2023-04-14	12.950	13.000	12.750	12.880	11.238	1,230,700
2023-04-13	13.030	13.030	12.750	12.860	11.221	828,000
2023-04-12	12.900	13.050	12.820	13.030	11.369	782,800
2023-04-11	12.990	12.990	12.800	12.870	11.230	503,409
2023-04-10	13.080	13.100	12.900	12.940	11.291	851,096
2023-04-07	12.900	13.040	12.890	13.020	11.361	812,800
2023-04-06	13.060	13.060	12.830	12.940	11.291	1,299,205
2023-04-04	13.130	13.130	12.880	13.090	11.422	1,389,885
2023-04-03	12.950	13.110	12.870	13.080	11.413	1,280,700
2023-03-31	12.850	13.130	12.850	12.950	11.300	1,569,435
2023-03-30	12.870	12.910	12.660	12.900	11.256	1,005,615
2023-03-29	12.910	12.970	12.820	12.880	11.238	833,200
2023-03-28	13.120	13.120	12.890	12.900	11.256	1,658,950
2023-03-27	13.080	13.150	13.000	13.060	11.395	1,177,700
2023-03-24	13.150	13.230	13.030	13.150	11.474	902,800
2023-03-23	13.120	13.150	12.950	13.150	11.474	790,533
2023-03-22	13.010	13.240	13.010	13.070	11.404	1,066,200
2023-03-21	12.750	13.030	12.750	13.000	11.343	998,685
2023-03-20	12.930	12.950	12.660	12.830	11.195	1,332,215
2023-03-17	13.020	13.130	12.860	12.890	11.247	738,000
2023-03-16	13.250	13.250	12.890	12.900	11.256	989,700
2023-03-15	13.080	13.280	12.910	13.270	11.579	1,243,315
2023-03-14	13.080	13.320	12.760	12.980	11.326	1,669,800
2023-03-13	13.100	13.230	13.020	13.150	11.474	945,900
2023-03-10	13.330	13.380	13.020	13.060	11.395	1,562,700
2023-03-09	13.500	13.580	13.380	13.390	11.683	917,200
2023-03-08	13.440	13.480	13.260	13.440	11.727	974,400
2023-03-07	13.590	13.650	13.300	13.340	11.640	1,487,400
2023-03-06	13.620	13.680	13.290	13.590	11.858	1,623,793
2023-03-03	13.590	13.690	13.520	13.660	11.919	991,600
2023-03-02	13.710	13.750	13.510	13.590	11.858	2,151,500
2023-03-01	13.780	13.850	13.690	13.740	11.989	2,098,900
2023-02-28	13.760	13.930	13.700	13.870	12.102	1,577,400
2023-02-27	13.800	13.950	13.620	13.760	12.006	1,943,000
2023-02-24	14.130	14.380	13.800	13.910	12.137	3,787,900
2023-02-23	13.710	14.210	13.640	14.150	12.347	4,431,100
2023-02-22	13.730	13.740	13.610	13.710	11.963	1,141,700
2023-02-21	13.690	13.830	13.580	13.750	11.998	1,651,600
2023-02-20	13.450	13.610	13.380	13.580	11.849	1,348,000
2023-02-17	13.600	13.720	13.460	13.470	11.753	1,258,273
2023-02-16	13.960	14.000	13.410	13.520	11.797	2,672,400
2023-02-15	13.930	14.020	13.830	13.910	12.137	1,535,900
2023-02-14	14.050	14.050	13.800	13.860	12.094	1,672,400
2023-02-13	13.850	13.990	13.780	13.960	12.181	1,936,800
2023-02-10	14.150	14.270	13.880	13.880	12.111	2,220,200
2023-02-09	14.050	14.440	13.980	14.180	12.373	3,413,700
2023-02-08	13.920	14.120	13.880	14.120	12.320	2,209,200
2023-02-07	13.880	13.980	13.730	13.940	12.163	1,146,700

← NewerPage 15 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-09	0.2000 CNY
2026-02-05	0.2000 CNY
2025-07-24	0.1500 CNY
2025-02-19	0.2000 CNY
2024-06-28	0.4300 CNY
2023-07-03	0.3000 CNY
2022-06-24	0.3600 CNY
2021-05-14	0.2200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.