Friend Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 10.370 | 10.450 | 10.370 | 10.410 | 8.840 | 508,431 |
| 2021-11-08 | 10.420 | 10.470 | 10.350 | 10.400 | 8.832 | 589,231 |
| 2021-11-05 | 10.280 | 10.450 | 10.200 | 10.420 | 8.849 | 1,109,131 |
| 2021-11-04 | 10.250 | 10.300 | 10.150 | 10.280 | 8.730 | 724,031 |
| 2021-11-03 | 10.120 | 10.260 | 10.120 | 10.250 | 8.705 | 490,400 |
| 2021-11-02 | 10.280 | 10.300 | 10.020 | 10.110 | 8.586 | 1,157,231 |
| 2021-11-01 | 10.190 | 10.320 | 10.010 | 10.310 | 8.756 | 1,420,000 |
| 2021-10-29 | 10.180 | 10.480 | 10.120 | 10.410 | 8.840 | 927,117 |
| 2021-10-28 | 10.350 | 10.450 | 10.130 | 10.150 | 8.620 | 1,146,660 |
| 2021-10-27 | 10.510 | 10.510 | 10.300 | 10.380 | 8.815 | 1,196,648 |
| 2021-10-26 | 10.690 | 10.690 | 10.520 | 10.560 | 8.968 | 1,224,800 |
| 2021-10-25 | 10.490 | 10.780 | 10.430 | 10.720 | 9.104 | 2,346,579 |
| 2021-10-22 | 10.270 | 10.360 | 10.270 | 10.290 | 8.739 | 483,600 |
| 2021-10-21 | 10.510 | 10.510 | 10.250 | 10.270 | 8.722 | 1,830,203 |
| 2021-10-20 | 10.730 | 10.730 | 10.460 | 10.510 | 8.925 | 985,200 |
| 2021-10-19 | 10.620 | 10.620 | 10.540 | 10.590 | 8.993 | 702,100 |
| 2021-10-18 | 10.590 | 10.610 | 10.500 | 10.590 | 8.993 | 624,600 |
| 2021-10-15 | 10.750 | 10.790 | 10.590 | 10.590 | 8.993 | 602,300 |
| 2021-10-14 | 10.680 | 10.710 | 10.640 | 10.700 | 9.087 | 524,800 |
← NewerPage 21 of 21 · 1,219 trading days
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.