Shanghai Friendess Electronics Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	121.67	122.95	118.40	120.45	120.45	1,059,626
2023-10-31	124.13	124.79	120.94	122.25	122.25	812,498
2023-10-30	121.78	125.92	120.06	125.48	125.48	1,428,448
2023-10-27	116.37	121.87	116.37	121.17	121.17	1,385,576
2023-10-26	115.30	117.64	114.46	117.47	117.47	1,319,172
2023-10-25	116.33	119.08	115.82	115.87	115.87	833,625
2023-10-24	117.84	119.37	115.94	116.16	116.16	867,968
2023-10-23	117.35	119.62	117.08	117.60	117.60	598,017
2023-10-20	119.15	119.83	116.86	117.69	117.69	724,337
2023-10-19	120.51	121.42	117.86	119.16	119.16	860,051
2023-10-18	120.70	122.07	118.91	120.90	120.90	648,844
2023-10-17	121.86	122.87	119.37	120.41	120.41	703,820
2023-10-16	121.40	123.21	119.91	122.19	122.19	689,412
2023-10-13	122.95	123.72	120.66	120.91	120.91	611,590
2023-10-12	124.83	126.74	120.41	122.86	122.86	1,428,914
2023-10-11	126.27	126.29	122.56	124.64	124.64	1,241,285
2023-10-10	133.98	133.98	125.66	126.27	126.27	1,563,327
2023-10-09	126.47	135.59	126.47	134.79	134.79	1,198,659
2023-09-28	126.89	130.08	125.85	127.24	127.24	1,087,502
2023-09-27	129.09	130.47	125.27	126.34	126.34	1,353,389
2023-09-26	126.53	131.07	126.20	130.32	130.32	982,573
2023-09-25	125.56	128.82	124.58	127.30	127.30	1,053,123
2023-09-22	124.54	126.80	123.46	126.22	126.22	1,007,279
2023-09-21	123.68	124.49	122.45	123.50	123.50	663,689
2023-09-20	123.72	124.99	122.65	123.47	123.47	665,090
2023-09-19	124.72	124.73	122.61	123.57	123.57	797,147
2023-09-18	122.45	124.88	121.10	123.70	123.70	1,286,865
2023-09-15	125.57	126.49	121.48	122.72	122.72	1,216,836
2023-09-14	128.49	128.70	123.11	124.52	124.52	1,438,379
2023-09-13	128.94	129.58	126.14	127.54	127.54	1,076,751
2023-09-12	131.63	132.43	128.23	129.28	129.28	709,835
2023-09-11	132.13	133.57	130.61	131.63	131.63	787,931
2023-09-08	131.20	133.47	128.67	132.14	132.14	673,301
2023-09-07	131.38	133.71	131.03	131.86	131.86	1,055,769
2023-09-06	133.61	135.46	131.71	131.96	131.96	952,850
2023-09-05	135.98	136.22	133.16	135.58	135.58	820,375
2023-09-04	131.33	136.37	131.33	136.27	136.27	1,135,335
2023-09-01	135.71	135.71	131.13	133.42	133.42	576,253
2023-08-31	132.66	136.45	131.63	134.37	134.37	900,175
2023-08-30	133.67	136.39	130.61	134.60	134.60	1,556,610
2023-08-29	125.51	132.38	125.18	131.63	131.63	1,670,094
2023-08-28	131.38	133.15	126.64	127.96	127.96	1,573,364
2023-08-25	120.92	127.27	119.90	126.62	126.62	1,660,488
2023-08-24	121.16	122.45	119.96	121.40	121.40	1,139,259
2023-08-23	122.47	124.41	120.76	122.76	122.76	909,298
2023-08-22	119.04	123.98	118.12	122.80	122.80	1,775,119
2023-08-21	123.30	126.53	118.55	119.79	119.79	2,275,305
2023-08-18	124.49	127.55	122.99	124.99	124.99	1,527,073
2023-08-17	122.77	125.41	121.66	123.08	123.08	1,873,634
2023-08-16	119.35	125.51	119.35	123.28	123.28	2,951,356
2023-08-15	117.35	119.60	115.45	116.33	116.33	1,131,682
2023-08-14	118.02	119.19	116.83	118.66	118.66	968,359
2023-08-11	121.43	121.43	116.84	118.83	118.83	1,485,587
2023-08-10	121.87	121.87	118.01	119.89	119.89	1,073,372
2023-08-09	118.53	121.93	117.65	120.93	120.93	2,118,458
2023-08-08	117.86	121.61	117.08	120.44	120.44	1,152,529
2023-08-07	122.96	122.96	116.33	118.71	118.71	2,202,887
2023-08-04	116.33	125.96	115.56	124.24	124.24	2,204,406
2023-08-03	117.20	119.90	115.94	117.03	117.03	1,080,655
2023-08-02	111.22	118.30	111.22	117.12	117.12	2,102,276

← NewerPage 13 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.