Friend Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	12.730	12.940	12.690	12.920	10.972	3,140,206
2022-02-07	12.640	12.770	12.480	12.730	10.811	2,383,408
2022-01-28	12.380	12.650	12.320	12.460	10.581	2,920,414
2022-01-27	12.430	12.590	12.160	12.200	10.361	3,103,162
2022-01-26	12.320	12.540	12.300	12.430	10.556	2,790,300
2022-01-25	12.980	13.160	12.280	12.290	10.437	4,377,600
2022-01-24	13.100	13.210	12.770	12.980	11.023	2,513,262
2022-01-21	13.030	13.200	12.810	13.060	11.091	4,023,140
2022-01-20	13.550	13.580	12.980	13.050	11.082	5,904,517
2022-01-19	13.400	13.680	13.360	13.570	11.524	4,250,161
2022-01-18	13.750	13.870	13.390	13.400	11.380	5,998,576
2022-01-17	14.000	14.060	13.300	13.750	11.677	9,152,659
2022-01-14	13.960	14.240	13.820	14.060	11.940	8,656,700
2022-01-13	13.860	14.280	13.690	14.000	11.889	8,742,901
2022-01-12	13.640	13.910	13.620	13.900	11.804	6,144,333
2022-01-11	13.730	13.980	13.610	13.640	11.583	5,475,700
2022-01-10	13.640	13.820	13.600	13.650	11.592	4,477,520
2022-01-07	13.960	14.050	13.580	13.610	11.558	7,532,191
2022-01-06	13.710	14.130	13.680	13.960	11.855	7,720,111
2022-01-05	14.390	14.410	13.520	13.740	11.668	11,979,788
2022-01-04	14.270	14.470	14.170	14.390	12.220	7,053,415
2021-12-31	14.620	14.620	14.150	14.230	12.085	10,779,698
2021-12-30	14.520	14.770	14.460	14.560	12.365	8,357,774
2021-12-29	14.660	14.980	14.280	14.560	12.365	10,650,415
2021-12-28	14.920	14.980	14.560	14.820	12.586	11,951,431
2021-12-27	14.670	14.900	14.450	14.800	12.569	11,626,892
2021-12-24	15.240	15.350	14.710	14.860	12.620	18,760,118
2021-12-23	16.000	16.300	15.240	15.240	12.942	26,786,906
2021-12-22	16.020	17.700	15.940	16.930	14.377	38,419,158
2021-12-21	17.120	17.800	16.760	16.760	14.233	12,131,500
2021-12-20	19.800	20.800	18.600	18.620	15.813	44,419,240
2021-12-17	20.000	20.670	17.950	20.670	17.554	49,500,944
2021-12-16	17.090	18.790	15.900	18.790	15.957	33,963,916
2021-12-15	14.410	17.080	14.060	17.080	14.505	41,442,991
2021-12-14	14.500	15.530	14.290	15.530	13.189	38,782,009
2021-12-13	12.850	14.120	12.600	14.120	11.991	8,992,505
2021-12-10	13.200	13.200	12.700	12.840	10.904	11,794,076
2021-12-09	11.940	13.200	11.940	13.200	11.210	12,648,274
2021-12-08	12.130	12.250	11.910	12.000	10.191	4,953,766
2021-12-07	12.550	12.670	12.010	12.130	10.301	6,319,858
2021-12-06	12.100	12.880	11.850	12.550	10.658	13,446,395
2021-12-03	12.120	13.220	12.120	12.210	10.369	15,458,634
2021-12-02	13.820	13.900	12.120	12.200	10.361	19,706,140
2021-12-01	12.490	13.170	12.390	13.170	11.184	20,721,107
2021-11-30	11.620	12.020	11.410	11.970	10.165	6,358,826
2021-11-29	11.280	11.650	11.000	11.650	9.894	4,233,889
2021-11-26	11.500	11.590	11.330	11.370	9.656	1,480,421
2021-11-25	11.400	11.570	11.320	11.490	9.758	2,574,146
2021-11-24	11.500	11.530	11.340	11.390	9.673	1,870,997
2021-11-23	11.320	11.470	11.200	11.470	9.741	3,608,406
2021-11-22	11.340	11.600	11.300	11.380	9.664	3,916,306
2021-11-19	11.240	11.500	11.200	11.290	9.588	4,290,280
2021-11-18	11.290	11.640	11.230	11.250	9.554	6,379,627
2021-11-17	11.680	11.680	11.200	11.380	9.664	9,737,337
2021-11-16	11.760	11.760	11.760	11.760	9.987	4,418,627
2021-11-15	10.580	10.700	10.480	10.690	9.078	1,076,740
2021-11-12	10.600	10.600	10.470	10.530	8.942	797,500
2021-11-11	10.450	10.620	10.450	10.570	8.976	1,098,700
2021-11-10	10.430	10.490	10.310	10.460	8.883	909,979
2021-11-09	10.370	10.450	10.370	10.410	8.840	508,431

← NewerPage 20 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.