Friend Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	10.550	11.100	10.370	11.080	9.409	5,856,360
2022-05-09	10.880	10.950	10.660	10.750	9.129	4,465,464
2022-05-06	10.740	11.190	10.660	10.800	9.172	5,553,300
2022-05-05	10.820	11.100	10.500	11.010	9.350	6,367,896
2022-04-29	10.200	11.040	10.160	10.770	9.146	10,330,948
2022-04-28	10.660	11.260	10.200	10.320	8.764	9,978,355
2022-04-27	10.620	10.960	10.010	10.640	9.036	12,025,713
2022-04-26	11.120	11.770	11.120	11.120	9.443	11,181,403
2022-04-25	13.290	13.290	12.350	12.350	10.488	5,449,400
2022-04-22	14.180	14.380	13.490	13.720	11.651	17,284,754
2022-04-21	13.450	14.950	13.130	14.170	12.034	26,414,199
2022-04-20	13.120	13.990	13.060	13.820	11.736	20,904,773
2022-04-19	13.350	14.550	13.300	13.570	11.524	29,191,349
2022-04-18	12.210	13.330	11.800	13.330	11.320	11,748,000
2022-04-15	12.520	12.660	11.970	12.120	10.293	7,639,713
2022-04-14	12.580	12.820	12.380	12.820	10.887	8,648,616
2022-04-13	12.100	13.330	12.050	12.750	10.828	16,561,562
2022-04-12	11.520	12.420	11.410	12.160	10.327	5,803,060
2022-04-11	12.800	13.000	11.650	11.770	9.995	7,652,417
2022-04-08	12.160	12.300	12.040	12.120	10.293	2,067,000
2022-04-07	12.480	12.590	12.160	12.180	10.344	2,144,254
2022-04-06	12.180	12.690	12.180	12.590	10.692	3,624,563
2022-04-01	12.080	12.180	11.950	12.150	10.318	1,662,703
2022-03-31	12.100	12.270	12.050	12.080	10.259	2,281,700
2022-03-30	12.000	12.160	12.000	12.100	10.276	1,758,100
2022-03-29	12.230	12.360	11.830	11.890	10.097	2,845,300
2022-03-28	12.250	12.270	12.010	12.230	10.386	2,086,014
2022-03-25	12.270	12.530	12.120	12.340	10.479	2,668,634
2022-03-24	12.580	12.580	12.170	12.250	10.403	2,692,921
2022-03-23	12.440	12.830	12.290	12.580	10.683	4,341,979
2022-03-22	12.190	12.430	12.070	12.390	10.522	2,732,973
2022-03-21	12.130	12.380	11.960	12.220	10.378	2,454,400
2022-03-18	12.040	12.150	11.910	12.080	10.259	2,530,421
2022-03-17	11.670	12.410	11.670	12.040	10.225	6,683,782
2022-03-16	11.450	11.730	11.000	11.650	9.894	3,932,368
2022-03-15	11.920	11.950	11.220	11.280	9.579	4,902,200
2022-03-14	12.730	12.760	11.970	11.970	10.165	5,604,774
2022-03-11	12.340	12.880	12.310	12.760	10.836	8,666,030
2022-03-10	12.150	13.150	12.110	12.590	10.692	12,871,037
2022-03-09	12.310	12.550	11.500	11.950	10.148	4,615,416
2022-03-08	13.000	13.080	12.320	12.330	10.471	4,239,500
2022-03-07	13.160	13.230	12.870	13.120	11.142	3,182,758
2022-03-04	13.430	13.430	13.070	13.150	11.167	4,101,700
2022-03-03	13.250	13.530	13.220	13.480	11.448	5,615,760
2022-03-02	13.190	13.280	13.060	13.260	11.261	3,074,859
2022-03-01	13.010	13.360	12.970	13.280	11.278	4,641,654
2022-02-28	12.910	13.050	12.500	13.000	11.040	3,535,846
2022-02-25	12.610	12.890	12.600	12.820	10.887	2,877,489
2022-02-24	12.890	13.280	12.400	12.610	10.709	6,904,573
2022-02-23	12.940	13.040	12.830	12.930	10.981	2,527,875
2022-02-22	13.000	13.000	12.760	12.890	10.947	2,047,000
2022-02-21	13.120	13.120	12.960	13.060	11.091	1,899,900
2022-02-18	12.880	13.000	12.770	12.960	11.006	1,684,411
2022-02-17	12.960	12.990	12.820	12.950	10.998	2,234,911
2022-02-16	12.950	13.190	12.870	12.970	11.014	3,035,000
2022-02-15	12.810	12.890	12.620	12.880	10.938	1,728,400
2022-02-14	12.720	12.970	12.660	12.820	10.887	1,628,189
2022-02-11	12.900	13.000	12.700	12.720	10.802	2,650,900
2022-02-10	12.990	13.030	12.870	13.010	11.048	2,135,384
2022-02-09	12.990	13.050	12.860	13.040	11.074	3,059,375

← NewerPage 19 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.