Shanghai Friendess Electronics Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	112.76	117.86	111.52	116.44	115.09	1,590,877
2022-11-03	113.27	116.91	113.27	114.55	113.22	1,306,100
2022-11-02	108.67	118.88	107.41	115.31	113.97	2,543,443
2022-11-01	104.35	109.67	103.63	107.91	106.66	1,461,573
2022-10-31	101.50	108.16	101.02	105.09	103.87	1,899,428
2022-10-28	99.520	107.08	97.250	102.55	101.35	2,084,407
2022-10-27	104.92	105.13	100.00	100.00	98.839	2,160,760
2022-10-26	105.11	109.42	102.04	105.66	104.44	2,483,570
2022-10-25	102.55	106.55	100.33	106.12	104.89	1,622,256
2022-10-24	105.11	109.17	100.64	102.54	101.35	1,656,184
2022-10-21	102.05	108.63	102.04	105.61	104.39	1,900,692
2022-10-20	107.69	107.69	102.73	103.57	102.37	1,550,213
2022-10-19	116.58	116.58	105.10	107.04	105.80	2,406,799
2022-10-18	122.16	122.96	114.29	116.05	114.70	972,497
2022-10-17	114.81	122.45	114.59	120.02	118.63	1,215,264
2022-10-14	108.16	124.33	105.11	116.66	115.31	1,482,287
2022-10-13	103.29	108.16	102.11	107.51	106.26	1,272,757
2022-10-12	98.964	103.29	98.000	103.29	102.09	1,000,093
2022-10-11	96.929	100.41	96.158	98.964	97.815	515,431
2022-10-10	94.398	97.954	93.230	95.510	94.401	459,686
2022-09-30	95.898	99.485	95.536	96.684	95.561	444,404
2022-09-29	98.214	101.49	96.658	97.464	96.332	705,037
2022-09-28	96.332	98.230	96.071	97.041	95.914	774,729
2022-09-27	92.699	97.857	91.403	97.755	96.620	946,105
2022-09-26	91.837	93.867	88.873	92.847	91.769	1,110,696
2022-09-23	97.434	97.888	91.362	91.362	90.301	1,360,908
2022-09-22	98.898	100.45	97.036	97.403	96.272	631,063
2022-09-21	101.53	102.38	98.225	98.225	97.084	562,378
2022-09-20	101.54	103.37	99.847	102.47	101.28	411,649
2022-09-19	99.429	102.49	99.036	101.83	100.64	422,307
2022-09-16	103.07	105.36	101.44	101.44	100.26	638,448
2022-09-15	105.62	107.53	102.48	103.24	102.04	891,376
2022-09-14	102.81	108.16	102.58	106.33	105.09	835,026
2022-09-13	104.64	106.91	103.66	104.78	103.56	640,494
2022-09-09	98.949	105.61	98.740	104.59	103.38	1,995,660
2022-09-08	98.209	99.924	96.658	99.924	98.763	1,176,219
2022-09-07	97.194	100.86	96.944	98.087	96.948	1,464,753
2022-09-06	100.00	101.42	97.204	97.730	96.595	1,257,410
2022-09-05	102.19	102.26	97.990	101.02	99.847	1,038,161
2022-09-02	101.02	104.56	100.51	102.19	101.00	716,981
2022-09-01	104.53	105.52	100.57	100.91	99.741	984,576
2022-08-31	102.73	107.47	101.20	105.10	103.88	1,583,589
2022-08-30	104.53	104.53	101.65	103.34	102.14	589,852
2022-08-29	103.30	105.10	101.02	103.53	102.33	1,170,502
2022-08-26	105.61	106.19	103.28	103.57	102.37	608,178
2022-08-25	104.09	105.61	102.45	104.67	103.46	840,238
2022-08-24	112.24	112.30	104.17	105.46	104.23	1,347,790
2022-08-23	112.35	112.76	108.67	110.77	109.48	1,699,406
2022-08-22	113.28	115.29	112.26	112.53	111.22	928,308
2022-08-19	117.66	120.99	114.57	114.64	113.31	1,168,898
2022-08-18	112.98	120.11	112.98	119.18	117.80	1,550,256
2022-08-17	115.20	115.20	111.26	113.99	112.67	1,424,290
2022-08-16	114.94	116.44	113.29	114.34	113.01	1,294,013
2022-08-15	118.24	118.37	114.81	115.40	114.06	1,070,152
2022-08-12	125.00	125.46	116.74	118.03	116.66	1,734,162
2022-08-11	133.57	133.93	124.15	124.67	123.22	1,489,517
2022-08-10	136.72	139.26	130.62	132.34	130.80	1,645,253
2022-08-09	142.86	142.86	129.60	135.71	134.13	2,160,035
2022-08-08	135.08	140.31	132.10	140.31	138.68	919,657
2022-08-05	129.23	140.31	128.13	135.10	133.53	1,565,434

← NewerPage 17 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.