Shanghai Friendess Electronics Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 163.84 | 168.88 | 163.41 | 165.22 | 165.22 | 967,305 |
| 2024-04-29 | 161.82 | 166.48 | 159.85 | 164.69 | 164.69 | 1,054,628 |
| 2024-04-26 | 159.18 | 163.79 | 158.07 | 161.81 | 161.81 | 1,212,895 |
| 2024-04-25 | 157.27 | 160.10 | 155.98 | 158.87 | 158.87 | 768,880 |
| 2024-04-24 | 151.79 | 158.83 | 151.79 | 158.06 | 158.06 | 1,224,996 |
| 2024-04-23 | 158.92 | 158.92 | 150.29 | 150.43 | 150.43 | 1,094,173 |
| 2024-04-22 | 154.35 | 160.46 | 152.60 | 157.40 | 157.40 | 1,294,356 |
| 2024-04-19 | 151.53 | 156.77 | 151.43 | 154.59 | 154.59 | 1,004,809 |
| 2024-04-18 | 152.38 | 156.64 | 151.32 | 151.63 | 151.63 | 1,309,652 |
| 2024-04-17 | 153.87 | 154.59 | 151.13 | 153.14 | 153.14 | 793,282 |
| 2024-04-16 | 156.57 | 158.10 | 153.44 | 153.44 | 153.44 | 1,050,266 |
| 2024-04-15 | 151.04 | 156.62 | 151.04 | 156.58 | 156.58 | 915,114 |
| 2024-04-12 | 150.45 | 154.02 | 149.49 | 151.80 | 151.80 | 657,591 |
| 2024-04-11 | 147.80 | 152.35 | 145.92 | 150.46 | 150.46 | 854,266 |
| 2024-04-10 | 150.34 | 153.50 | 147.51 | 147.80 | 147.80 | 1,071,057 |
| 2024-04-09 | 147.45 | 151.53 | 146.43 | 150.18 | 150.18 | 941,286 |
| 2024-04-08 | 146.81 | 151.97 | 146.06 | 148.38 | 148.38 | 1,126,917 |
| 2024-04-03 | 147.79 | 150.82 | 146.22 | 146.78 | 146.78 | 1,276,614 |
| 2024-04-02 | 139.99 | 149.90 | 139.23 | 148.73 | 148.73 | 2,354,969 |
| 2024-04-01 | 141.56 | 142.34 | 138.47 | 139.98 | 139.98 | 906,002 |
| 2024-03-29 | 142.60 | 143.72 | 139.01 | 140.40 | 140.40 | 494,670 |
| 2024-03-28 | 144.78 | 145.56 | 142.42 | 143.93 | 143.93 | 1,024,047 |
| 2024-03-27 | 144.38 | 146.43 | 142.51 | 143.27 | 143.27 | 910,139 |
| 2024-03-26 | 141.34 | 147.19 | 139.80 | 144.16 | 144.16 | 1,770,803 |
| 2024-03-25 | 138.32 | 143.98 | 137.56 | 140.78 | 140.78 | 1,196,934 |
| 2024-03-22 | 141.04 | 142.28 | 139.49 | 140.19 | 140.19 | 804,952 |
| 2024-03-21 | 145.05 | 145.41 | 139.83 | 141.04 | 141.04 | 1,289,421 |
| 2024-03-20 | 146.95 | 148.11 | 143.02 | 144.74 | 144.74 | 979,219 |
| 2024-03-19 | 146.27 | 150.43 | 146.27 | 146.51 | 146.51 | 775,965 |
| 2024-03-18 | 148.97 | 148.97 | 146.53 | 147.29 | 147.29 | 742,806 |
| 2024-03-15 | 144.13 | 148.40 | 143.43 | 148.40 | 148.40 | 957,411 |
| 2024-03-14 | 142.97 | 145.30 | 142.88 | 143.71 | 143.71 | 1,195,505 |
| 2024-03-13 | 150.85 | 151.51 | 143.26 | 143.78 | 143.78 | 1,564,564 |
| 2024-03-12 | 148.98 | 152.91 | 147.97 | 151.03 | 151.03 | 1,109,801 |
| 2024-03-11 | 145.34 | 148.77 | 143.88 | 148.30 | 148.30 | 761,801 |
| 2024-03-08 | 142.98 | 146.91 | 142.91 | 145.61 | 145.61 | 752,044 |
| 2024-03-07 | 147.60 | 149.39 | 144.56 | 145.20 | 145.20 | 1,320,161 |
| 2024-03-06 | 148.27 | 151.53 | 147.04 | 147.39 | 147.39 | 1,327,455 |
| 2024-03-05 | 144.90 | 151.02 | 144.90 | 148.26 | 148.26 | 1,539,052 |
| 2024-03-04 | 144.87 | 147.18 | 140.82 | 146.28 | 146.28 | 1,380,900 |
| 2024-03-01 | 143.65 | 146.67 | 141.64 | 143.39 | 143.39 | 1,565,301 |
| 2024-02-29 | 138.27 | 143.62 | 138.27 | 143.51 | 143.51 | 1,651,527 |
| 2024-02-28 | 141.58 | 143.32 | 139.29 | 139.74 | 139.74 | 1,508,676 |
| 2024-02-27 | 140.58 | 142.39 | 139.12 | 141.58 | 141.58 | 1,524,754 |
| 2024-02-26 | 137.81 | 142.56 | 136.74 | 141.51 | 141.51 | 1,777,700 |
| 2024-02-23 | 138.25 | 139.53 | 135.71 | 135.94 | 135.94 | 1,275,648 |
| 2024-02-22 | 137.22 | 140.53 | 136.74 | 138.26 | 138.26 | 1,337,705 |
| 2024-02-21 | 137.77 | 144.71 | 137.55 | 139.03 | 139.03 | 1,881,478 |
| 2024-02-20 | 140.54 | 141.02 | 136.74 | 140.08 | 140.08 | 1,480,415 |
| 2024-02-19 | 142.86 | 142.86 | 134.30 | 141.22 | 141.22 | 2,140,402 |
| 2024-02-08 | 145.15 | 154.08 | 138.27 | 140.24 | 140.24 | 3,866,407 |
| 2024-02-07 | 149.16 | 156.46 | 137.30 | 145.41 | 145.41 | 4,051,625 |
| 2024-02-06 | 131.63 | 149.46 | 130.64 | 148.71 | 148.71 | 2,449,745 |
| 2024-02-05 | 126.09 | 132.74 | 123.22 | 131.63 | 131.63 | 1,809,777 |
| 2024-02-02 | 126.91 | 127.88 | 124.35 | 125.71 | 125.71 | 1,024,876 |
| 2024-02-01 | 128.83 | 130.85 | 126.73 | 126.91 | 126.91 | 1,243,006 |
| 2024-01-31 | 124.73 | 131.63 | 123.59 | 129.59 | 129.59 | 1,460,056 |
| 2024-01-30 | 124.72 | 128.56 | 124.72 | 124.73 | 124.73 | 1,255,182 |
| 2024-01-29 | 126.98 | 129.07 | 123.63 | 123.94 | 123.94 | 1,014,141 |
| 2024-01-26 | 125.29 | 129.34 | 125.11 | 126.44 | 126.44 | 793,255 |
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.