Shanghai Friendess Electronics Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	126.88	127.95	124.55	125.79	125.79	775,328
2024-01-24	124.93	127.88	123.69	127.09	127.09	808,331
2024-01-23	120.62	125.39	120.02	122.99	122.99	1,003,545
2024-01-22	126.98	128.05	121.36	123.37	123.37	960,419
2024-01-19	126.02	127.81	125.01	125.47	125.47	630,210
2024-01-18	126.22	129.51	124.55	126.28	126.28	1,363,377
2024-01-17	129.04	130.66	126.02	126.22	126.22	745,605
2024-01-16	130.31	133.62	129.32	130.64	130.64	1,271,322
2024-01-15	128.40	131.20	128.07	130.31	130.31	651,658
2024-01-12	126.63	130.10	126.63	129.08	129.08	532,945
2024-01-11	124.32	130.00	123.42	129.08	129.08	1,170,143
2024-01-10	123.47	124.59	122.47	123.93	123.93	624,132
2024-01-09	125.22	125.90	122.46	122.55	122.55	1,025,926
2024-01-08	126.02	126.87	123.22	125.93	125.93	1,278,623
2024-01-05	129.34	130.57	124.23	126.51	126.51	1,279,619
2024-01-04	130.76	132.45	129.65	130.11	130.11	1,250,728
2024-01-03	129.10	130.97	128.33	130.75	130.75	920,096
2024-01-02	129.22	130.59	128.83	129.08	129.08	662,564
2023-12-29	128.14	129.43	125.73	129.14	129.14	923,563
2023-12-28	129.14	129.14	125.36	127.56	127.56	1,305,775
2023-12-27	125.57	128.56	125.44	128.09	128.09	797,392
2023-12-26	126.54	128.32	125.45	125.48	125.48	772,151
2023-12-25	127.52	129.01	124.24	127.56	127.56	1,095,749
2023-12-22	128.67	128.67	126.21	127.70	127.70	718,396
2023-12-21	127.34	128.70	125.82	128.36	128.36	890,622
2023-12-20	128.06	129.37	126.79	127.72	127.72	654,577
2023-12-19	128.60	128.94	125.62	128.35	128.35	913,107
2023-12-18	126.92	130.41	125.63	127.55	127.55	938,463
2023-12-15	125.50	128.06	124.44	127.35	127.35	1,156,290
2023-12-14	127.09	132.64	125.00	125.94	125.94	2,031,494
2023-12-13	125.88	127.72	125.34	125.92	125.92	1,048,143
2023-12-12	124.43	127.50	123.24	126.64	126.64	1,418,040
2023-12-11	123.98	125.44	120.66	125.02	125.02	1,673,547
2023-12-08	121.64	125.27	120.61	125.27	125.27	2,285,179
2023-12-07	117.36	123.70	116.84	123.18	123.18	1,946,070
2023-12-06	114.11	118.57	113.71	117.68	117.68	1,292,508
2023-12-05	114.11	115.80	113.95	114.11	114.11	1,027,555
2023-12-04	116.48	118.31	112.84	115.86	115.86	1,869,520
2023-12-01	118.37	119.87	112.81	117.39	117.39	2,962,001
2023-11-30	111.24	114.84	110.27	114.84	114.84	1,081,722
2023-11-29	111.95	112.36	110.71	111.63	111.63	815,003
2023-11-28	112.74	113.25	111.23	112.81	112.81	704,343
2023-11-27	113.38	114.33	110.77	112.23	112.23	673,132
2023-11-24	114.08	114.63	111.53	113.65	113.65	541,930
2023-11-23	112.72	114.50	110.37	114.03	114.03	687,532
2023-11-22	114.94	116.04	111.40	111.68	111.68	859,271
2023-11-21	114.30	116.76	114.06	115.62	115.62	719,964
2023-11-20	114.68	115.51	113.30	114.26	114.26	576,096
2023-11-17	113.57	114.86	112.55	114.68	114.68	485,152
2023-11-16	115.19	115.79	113.83	114.41	114.41	540,068
2023-11-15	117.40	117.61	113.31	115.59	115.59	1,069,462
2023-11-14	121.62	122.67	116.85	117.10	117.10	1,092,135
2023-11-13	120.21	122.72	118.70	121.91	121.91	673,910
2023-11-10	119.55	120.15	118.06	119.69	119.69	419,196
2023-11-09	119.08	120.40	118.58	119.57	119.57	628,787
2023-11-08	117.91	120.14	116.94	119.34	119.34	938,497
2023-11-07	121.49	123.01	118.19	118.37	118.37	881,102
2023-11-06	118.77	123.19	117.71	123.01	123.01	1,131,637
2023-11-03	116.33	119.49	115.39	118.11	118.11	794,256
2023-11-02	119.27	119.82	116.19	116.33	116.33	1,180,945

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.