Friend Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	18.000	18.710	16.820	16.950	14.790	13,572,100
2022-08-02	18.080	18.550	17.180	17.700	15.444	11,841,200
2022-08-01	18.300	19.120	18.030	18.580	16.212	12,618,200
2022-07-29	17.390	19.100	17.300	18.730	16.343	16,668,960
2022-07-28	18.050	18.250	17.440	17.530	15.296	9,232,168
2022-07-27	17.180	18.650	16.600	18.170	15.854	16,248,588
2022-07-26	17.300	17.840	16.120	17.140	14.955	18,303,700
2022-07-25	18.640	18.900	17.420	17.900	15.619	12,772,600
2022-07-22	17.400	18.520	16.780	18.200	15.880	18,844,732
2022-07-21	17.000	18.650	16.900	17.400	15.182	23,018,109
2022-07-20	16.780	17.500	15.410	17.080	14.903	22,852,513
2022-07-19	15.650	16.670	15.380	16.670	14.545	23,791,576
2022-07-18	14.480	15.550	14.240	15.150	13.219	23,893,642
2022-07-15	13.660	14.590	13.520	14.140	12.338	13,096,274
2022-07-14	13.800	13.990	13.240	13.720	11.971	7,632,245
2022-07-13	13.430	13.800	13.370	13.710	11.963	6,212,774
2022-07-12	13.550	13.810	13.300	13.510	11.788	8,520,100
2022-07-11	13.800	14.260	13.420	13.490	11.771	15,591,400
2022-07-08	12.580	13.840	12.530	13.840	12.076	10,128,440
2022-07-07	12.300	12.730	12.160	12.580	10.977	6,346,913
2022-07-06	12.510	12.770	12.190	12.330	10.759	6,417,200
2022-07-05	13.380	13.390	12.350	12.640	11.029	10,724,206
2022-07-04	13.220	13.270	12.910	13.270	11.579	5,385,100
2022-07-01	14.040	14.180	13.310	13.420	11.710	11,330,421
2022-06-30	14.040	14.200	13.400	14.030	12.242	11,204,797
2022-06-29	14.800	15.700	14.000	14.070	12.277	19,084,148
2022-06-28	14.150	15.460	13.870	15.450	13.481	31,676,481
2022-06-27	12.890	14.050	12.850	14.050	12.259	17,469,025
2022-06-24	13.340	13.360	12.650	12.770	11.142	10,120,028
2022-06-23	12.740	14.010	12.540	13.470	11.439	13,140,146
2022-06-22	12.770	13.130	12.500	12.740	10.819	6,023,900
2022-06-21	13.280	13.380	12.290	12.560	10.666	8,661,894
2022-06-20	13.290	13.640	12.770	13.110	11.133	11,591,500
2022-06-17	12.650	13.150	12.390	12.750	10.828	8,580,940
2022-06-16	12.610	12.970	12.540	12.710	10.794	4,926,700
2022-06-15	13.000	13.180	12.610	12.610	10.709	6,543,315
2022-06-14	12.910	13.180	12.600	13.010	11.048	7,330,816
2022-06-13	13.610	13.720	12.960	13.170	11.184	11,157,766
2022-06-10	12.220	13.440	12.120	13.440	11.414	9,927,016
2022-06-09	12.510	12.650	12.000	12.220	10.378	5,609,104
2022-06-08	13.000	13.080	12.300	12.590	10.692	10,977,104
2022-06-07	13.000	13.360	12.620	13.160	11.176	17,278,334
2022-06-06	11.330	12.500	11.230	12.500	10.615	12,120,318
2022-06-02	11.260	11.410	11.120	11.360	9.647	4,303,412
2022-06-01	10.950	11.550	10.890	11.390	9.673	8,559,261
2022-05-31	10.970	11.030	10.820	10.950	9.299	2,970,700
2022-05-30	10.960	11.100	10.870	10.950	9.299	2,684,096
2022-05-27	10.920	11.020	10.790	10.950	9.299	3,043,500
2022-05-26	10.940	10.950	10.700	10.870	9.231	2,648,358
2022-05-25	10.510	10.910	10.500	10.900	9.257	3,933,996
2022-05-24	11.290	11.300	10.450	10.490	8.908	6,126,988
2022-05-23	11.270	11.280	11.080	11.190	9.503	4,263,600
2022-05-20	10.790	11.190	10.790	11.180	9.494	6,767,000
2022-05-19	10.700	10.860	10.610	10.780	9.155	3,066,404
2022-05-18	10.740	10.960	10.740	10.790	9.163	2,667,500
2022-05-17	11.000	11.000	10.720	10.830	9.197	3,419,558
2022-05-16	11.160	11.250	10.820	10.920	9.274	4,604,200
2022-05-13	11.150	11.270	10.950	11.090	9.418	4,915,000
2022-05-12	10.960	11.450	10.850	11.170	9.486	6,871,487
2022-05-11	11.150	11.410	11.000	11.030	9.367	7,276,590

← NewerPage 18 of 21 · 1,212 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.