Shanghai Friendess Electronics Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 100.39 | 101.36 | 99.321 | 100.14 | 100.14 | 1,128,937 |
| 2024-07-26 | 99.929 | 101.53 | 98.071 | 100.71 | 100.71 | 926,448 |
| 2024-07-25 | 98.493 | 102.27 | 97.729 | 99.929 | 99.929 | 1,877,901 |
| 2024-07-24 | 101.72 | 103.56 | 99.043 | 99.314 | 99.314 | 1,823,837 |
| 2024-07-23 | 109.50 | 109.50 | 102.39 | 102.43 | 102.43 | 2,532,678 |
| 2024-07-22 | 111.43 | 112.74 | 108.71 | 109.39 | 109.39 | 1,306,205 |
| 2024-07-19 | 112.41 | 113.16 | 110.87 | 111.24 | 111.24 | 1,336,393 |
| 2024-07-18 | 112.43 | 113.71 | 110.94 | 112.96 | 112.96 | 835,739 |
| 2024-07-17 | 115.04 | 116.90 | 112.59 | 112.86 | 112.86 | 1,046,382 |
| 2024-07-16 | 116.83 | 117.63 | 114.84 | 115.75 | 115.75 | 1,013,996 |
| 2024-07-15 | 117.14 | 118.91 | 114.77 | 117.45 | 117.45 | 1,090,439 |
| 2024-07-12 | 119.65 | 119.65 | 116.69 | 116.69 | 116.69 | 1,497,885 |
| 2024-07-11 | 122.15 | 123.51 | 119.31 | 120.08 | 120.08 | 1,815,200 |
| 2024-07-10 | 121.94 | 124.19 | 120.16 | 121.35 | 121.35 | 1,153,098 |
| 2024-07-09 | 122.60 | 123.98 | 120.95 | 122.98 | 122.98 | 1,388,049 |
| 2024-07-08 | 127.90 | 128.56 | 122.22 | 123.25 | 123.25 | 1,849,394 |
| 2024-07-05 | 126.94 | 126.94 | 126.94 | 126.94 | 126.94 | 0 |
| 2024-07-04 | 130.90 | 131.91 | 126.61 | 126.94 | 126.94 | 1,174,009 |
| 2024-07-03 | 130.10 | 132.41 | 129.86 | 130.91 | 130.91 | 816,347 |
| 2024-07-02 | 130.74 | 132.71 | 129.66 | 130.55 | 130.55 | 928,877 |
| 2024-07-01 | 131.11 | 134.26 | 130.43 | 130.71 | 130.71 | 969,081 |
| 2024-06-28 | 131.83 | 133.99 | 131.00 | 131.82 | 131.82 | 808,501 |
| 2024-06-27 | 132.92 | 133.49 | 131.21 | 132.17 | 132.17 | 1,647,192 |
| 2024-06-26 | 132.22 | 135.00 | 131.44 | 132.96 | 132.96 | 1,560,050 |
| 2024-06-25 | 133.75 | 134.64 | 131.06 | 132.95 | 132.95 | 1,826,897 |
| 2024-06-24 | 134.70 | 137.26 | 132.16 | 133.26 | 133.26 | 1,578,007 |
| 2024-06-21 | 137.14 | 138.71 | 134.50 | 136.00 | 136.00 | 1,040,537 |
| 2024-06-20 | 131.59 | 138.95 | 131.56 | 137.73 | 137.73 | 1,807,045 |
| 2024-06-19 | 137.71 | 137.86 | 130.79 | 131.56 | 131.56 | 1,747,495 |
| 2024-06-18 | 143.00 | 143.74 | 136.93 | 137.60 | 137.60 | 1,290,493 |
| 2024-06-17 | 140.69 | 144.96 | 140.07 | 143.00 | 143.00 | 1,228,490 |
| 2024-06-14 | 137.51 | 141.36 | 136.14 | 141.36 | 141.36 | 1,402,856 |
| 2024-06-13 | 136.69 | 139.37 | 135.29 | 138.16 | 138.16 | 1,340,420 |
| 2024-06-12 | 138.55 | 139.50 | 134.56 | 135.63 | 135.63 | 1,515,011 |
| 2024-06-11 | 139.85 | 139.91 | 135.71 | 138.24 | 138.24 | 1,202,150 |
| 2024-06-07 | 141.91 | 143.66 | 139.13 | 140.09 | 140.09 | 946,467 |
| 2024-06-06 | 142.14 | 144.17 | 140.78 | 141.07 | 141.07 | 1,051,388 |
| 2024-06-05 | 142.83 | 145.25 | 141.86 | 142.76 | 142.76 | 814,335 |
| 2024-06-04 | 139.29 | 143.21 | 138.22 | 142.99 | 142.99 | 1,351,891 |
| 2024-06-03 | 141.09 | 144.29 | 138.09 | 139.26 | 139.26 | 1,816,189 |
| 2024-05-31 | 141.14 | 143.93 | 139.29 | 142.61 | 142.61 | 1,892,548 |
| 2024-05-30 | 138.21 | 139.99 | 137.26 | 139.29 | 139.29 | 961,639 |
| 2024-05-29 | 137.86 | 141.34 | 137.84 | 137.86 | 137.86 | 1,354,823 |
| 2024-05-28 | 142.86 | 145.33 | 138.64 | 139.27 | 139.27 | 1,276,118 |
| 2024-05-27 | 135.00 | 141.42 | 135.00 | 141.09 | 141.09 | 2,117,236 |
| 2024-05-24 | 142.86 | 143.75 | 135.84 | 136.42 | 136.42 | 2,532,783 |
| 2024-05-23 | 148.54 | 148.59 | 142.94 | 143.27 | 143.27 | 1,819,132 |
| 2024-05-22 | 146.21 | 149.79 | 146.21 | 148.89 | 148.89 | 1,281,443 |
| 2024-05-21 | 147.34 | 149.14 | 145.46 | 146.21 | 146.21 | 1,122,737 |
| 2024-05-20 | 150.29 | 152.80 | 147.34 | 148.04 | 148.04 | 1,232,249 |
| 2024-05-17 | 152.50 | 152.50 | 148.22 | 150.32 | 150.32 | 1,294,410 |
| 2024-05-16 | 160.70 | 161.04 | 152.55 | 153.11 | 153.11 | 1,614,648 |
| 2024-05-15 | 161.11 | 163.20 | 158.99 | 159.41 | 159.41 | 588,188 |
| 2024-05-14 | 161.22 | 162.50 | 159.84 | 161.11 | 161.11 | 1,062,761 |
| 2024-05-13 | 159.76 | 163.10 | 156.89 | 160.42 | 160.42 | 1,570,393 |
| 2024-05-10 | 164.12 | 164.38 | 157.73 | 158.67 | 158.67 | 2,310,602 |
| 2024-05-09 | 166.84 | 169.39 | 163.03 | 164.12 | 164.12 | 1,724,388 |
| 2024-05-08 | 169.16 | 170.62 | 166.63 | 167.86 | 167.86 | 942,087 |
| 2024-05-07 | 171.66 | 173.95 | 169.08 | 169.08 | 169.08 | 1,165,898 |
| 2024-05-06 | 167.29 | 173.47 | 166.33 | 172.58 | 172.58 | 1,574,366 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-29 | 1.1300 CNY |
| 2022-05-26 | 2.5900 CNY |
| 2021-04-30 | 1.2900 CNY |
| 2020-06-02 | 0.7400 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.