Shanghai Friendess Electronics Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	117.28	118.37	115.39	116.82	115.46	836,880
2023-02-03	116.33	118.55	114.51	117.35	115.98	880,085
2023-02-02	110.71	119.89	110.67	116.33	114.98	2,182,436
2023-02-01	107.48	110.91	107.48	110.49	109.21	761,483
2023-01-31	109.70	110.90	108.01	108.17	106.91	500,748
2023-01-30	112.47	113.67	109.85	109.92	108.65	618,285
2023-01-20	109.62	113.07	109.59	111.73	110.44	1,075,412
2023-01-19	105.23	108.50	104.39	108.50	107.24	831,800
2023-01-18	105.24	106.88	104.23	105.20	103.98	468,798
2023-01-17	102.82	105.61	102.80	105.26	104.03	638,007
2023-01-16	100.10	104.74	99.490	103.55	102.35	932,728
2023-01-13	102.58	102.58	98.842	100.09	98.929	882,209
2023-01-12	102.12	103.06	101.45	102.06	100.88	586,522
2023-01-11	105.11	105.78	103.00	103.11	101.91	829,893
2023-01-10	107.85	108.95	104.71	106.13	104.89	910,827
2023-01-09	113.27	113.27	107.76	108.32	107.06	946,542
2023-01-06	111.73	114.53	109.82	112.37	111.07	740,840
2023-01-05	109.59	111.71	108.08	111.11	109.82	516,024
2023-01-04	111.99	112.73	107.34	109.17	107.91	769,127
2023-01-03	111.30	112.19	109.74	111.67	110.38	516,113
2022-12-30	113.32	114.78	110.76	110.76	109.47	375,847
2022-12-29	108.96	113.27	108.96	113.01	111.70	578,595
2022-12-28	108.29	110.24	107.41	109.59	108.32	551,389
2022-12-27	107.40	109.68	106.13	108.46	107.20	496,426
2022-12-26	104.47	108.54	104.47	108.16	106.91	485,188
2022-12-23	106.57	108.57	102.05	103.96	102.76	870,006
2022-12-22	109.70	111.46	106.31	107.30	106.05	840,057
2022-12-21	111.73	112.67	109.77	111.08	109.79	302,788
2022-12-20	112.64	114.22	110.26	111.73	110.44	414,941
2022-12-19	113.83	116.49	112.63	113.11	111.80	500,331
2022-12-16	114.38	115.71	112.03	115.34	114.00	568,017
2022-12-15	113.27	115.36	110.72	114.03	112.71	425,970
2022-12-14	113.27	115.30	111.37	113.35	112.03	411,829
2022-12-13	114.79	114.79	112.35	113.94	112.62	546,824
2022-12-12	114.08	116.42	112.29	114.35	113.02	840,783
2022-12-09	109.19	114.28	109.09	112.95	111.64	868,509
2022-12-08	112.26	113.07	109.50	110.76	109.47	779,960
2022-12-07	112.55	113.15	110.76	111.29	109.99	521,912
2022-12-06	113.17	114.29	111.88	113.18	111.86	714,921
2022-12-05	116.20	117.84	111.79	112.65	111.34	1,149,626
2022-12-02	117.34	120.66	114.85	115.31	113.97	1,321,151
2022-12-01	117.86	121.31	116.48	117.35	115.98	1,151,451
2022-11-30	115.65	119.38	114.74	118.60	117.22	651,161
2022-11-29	116.33	119.13	114.29	117.48	116.12	1,433,353
2022-11-28	115.31	117.97	112.76	115.14	113.81	1,433,500
2022-11-25	122.03	122.04	118.14	118.88	117.50	1,157,909
2022-11-24	124.49	125.45	120.41	120.96	119.55	1,195,649
2022-11-23	128.10	128.10	122.79	124.47	123.02	1,083,789
2022-11-22	129.08	130.10	125.26	128.78	127.28	881,529
2022-11-21	123.50	129.38	120.95	129.34	127.83	1,369,630
2022-11-18	120.92	127.29	118.93	124.52	123.07	1,597,619
2022-11-17	121.42	121.42	115.33	120.36	118.96	855,349
2022-11-16	120.33	121.94	118.51	120.11	118.72	589,283
2022-11-15	118.88	123.09	116.33	121.02	119.61	1,051,645
2022-11-14	120.82	122.85	115.83	117.94	116.57	947,830
2022-11-11	118.52	124.74	115.34	120.87	119.46	1,961,477
2022-11-10	116.85	120.92	115.07	117.81	116.44	785,883
2022-11-09	113.78	118.88	111.99	117.14	115.78	1,316,030
2022-11-08	114.38	116.31	110.48	114.80	113.46	1,657,969
2022-11-07	115.67	119.81	112.01	114.22	112.90	2,152,695

← NewerPage 16 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.