Shanghai Friendess Electronics Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	99.367	100.52	96.684	97.495	96.363	1,038,641
2023-05-04	99.490	101.98	98.041	99.454	98.299	1,633,908
2023-04-28	101.39	103.21	99.046	99.801	98.642	1,501,138
2023-04-27	101.01	103.36	95.235	101.39	100.22	3,366,750
2023-04-26	93.245	98.561	91.352	97.475	96.342	2,144,796
2023-04-25	92.184	95.816	91.225	93.245	92.162	1,611,510
2023-04-24	91.893	94.719	90.816	91.102	90.044	990,252
2023-04-21	97.245	98.510	92.837	93.321	92.238	1,123,528
2023-04-20	97.092	99.286	96.571	98.179	97.038	1,725,364
2023-04-19	100.02	102.80	96.791	97.010	95.884	2,242,624
2023-04-18	100.26	100.27	97.959	98.602	97.457	722,742
2023-04-17	101.02	104.54	100.01	100.26	99.096	1,762,720
2023-04-14	97.975	100.51	97.469	99.668	98.511	1,211,338
2023-04-13	98.980	99.796	96.174	98.515	97.371	2,380,320
2023-04-12	101.83	103.41	99.515	100.26	99.091	1,126,510
2023-04-11	99.582	102.87	97.449	101.03	99.857	2,075,822
2023-04-10	101.02	103.06	98.352	99.123	97.971	1,185,308
2023-04-07	99.143	102.03	99.092	100.71	99.545	1,209,559
2023-04-06	97.316	99.490	94.689	98.383	97.240	1,188,024
2023-04-04	98.209	99.265	96.031	97.388	96.257	1,342,139
2023-04-03	94.454	97.796	93.321	97.500	96.368	1,816,069
2023-03-31	96.689	97.342	93.520	93.520	92.434	797,778
2023-03-30	95.408	97.959	93.934	96.306	95.188	955,639
2023-03-29	92.857	95.077	92.347	94.526	93.428	1,071,451
2023-03-28	96.709	97.342	92.352	92.352	91.279	1,286,579
2023-03-27	96.429	99.500	96.429	97.357	96.226	1,885,821
2023-03-24	93.913	96.867	93.551	96.061	94.946	1,516,481
2023-03-23	91.490	94.204	90.827	93.551	92.465	1,460,352
2023-03-22	91.837	93.735	90.373	92.393	91.320	1,167,728
2023-03-21	92.801	92.806	89.847	91.582	90.518	1,407,913
2023-03-20	93.684	94.327	91.837	91.964	90.896	1,839,340
2023-03-17	96.939	97.699	93.174	93.174	92.091	1,443,626
2023-03-16	98.561	99.418	96.179	96.459	95.339	827,757
2023-03-15	97.449	99.745	96.439	98.561	97.417	922,885
2023-03-14	98.393	98.903	95.918	97.255	96.126	798,057
2023-03-13	97.959	98.918	97.163	98.005	96.867	830,918
2023-03-10	99.546	101.28	98.469	98.520	97.376	832,984
2023-03-09	100.97	102.02	99.500	100.45	99.282	955,901
2023-03-08	101.53	102.86	100.31	101.22	100.05	849,040
2023-03-07	105.10	105.42	101.58	102.43	101.24	1,151,993
2023-03-06	108.55	108.55	105.08	105.29	104.06	1,221,873
2023-03-03	109.23	110.82	108.15	108.81	107.54	726,981
2023-03-02	107.34	111.06	105.84	110.77	109.48	845,481
2023-03-01	107.84	107.89	106.03	107.56	106.31	772,741
2023-02-28	106.39	108.51	105.78	107.31	106.06	726,687
2023-02-27	105.74	108.61	104.61	107.26	106.01	1,279,491
2023-02-24	107.01	108.80	105.87	106.27	105.03	653,883
2023-02-23	108.96	109.92	106.63	107.81	106.55	624,791
2023-02-22	109.69	110.04	107.76	109.92	108.65	569,454
2023-02-21	113.39	116.26	109.95	110.73	109.45	736,017
2023-02-20	114.29	115.74	111.73	113.77	112.45	769,619
2023-02-17	115.37	116.83	114.29	114.41	113.08	586,426
2023-02-16	116.89	117.77	114.20	114.72	113.39	702,354
2023-02-15	115.83	117.84	115.15	117.67	116.30	567,337
2023-02-14	119.14	119.39	115.20	116.34	114.99	717,218
2023-02-13	117.30	119.13	116.23	119.03	117.64	914,863
2023-02-10	116.58	119.13	115.72	117.35	115.98	636,339
2023-02-09	117.49	118.36	115.62	116.58	115.23	531,851
2023-02-08	119.11	119.87	117.35	118.11	116.74	533,731
2023-02-07	116.98	120.40	115.05	119.11	117.72	865,637

← NewerPage 15 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.