Shanghai Friendess Electronics Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	130.11	132.13	126.53	129.32	127.81	814,919
2022-08-03	128.43	134.43	127.30	131.12	129.60	1,186,209
2022-08-02	127.02	130.61	123.86	128.57	127.08	1,262,259
2022-08-01	126.17	134.95	126.17	128.98	127.48	1,224,947
2022-07-29	126.38	127.29	122.71	126.17	124.70	1,077,278
2022-07-28	123.72	127.30	121.43	125.51	124.05	1,127,697
2022-07-27	124.18	128.06	121.54	123.25	121.82	1,135,181
2022-07-26	124.49	126.79	122.45	124.32	122.88	848,533
2022-07-25	125.00	129.48	123.98	124.32	122.88	937,967
2022-07-22	121.95	124.90	120.46	123.47	122.04	894,197
2022-07-21	120.89	127.04	120.78	122.74	121.31	1,255,419
2022-07-20	120.80	123.58	118.61	121.17	119.77	1,099,150
2022-07-19	114.88	122.45	110.30	120.94	119.53	2,185,041
2022-07-18	103.96	114.28	102.05	111.52	110.23	2,009,754
2022-07-15	102.04	107.61	101.69	102.32	101.13	977,706
2022-07-14	100.52	102.55	100.01	101.83	100.65	693,391
2022-07-13	106.16	107.14	101.16	101.38	100.21	885,414
2022-07-12	105.66	107.63	104.12	106.03	104.80	954,866
2022-07-11	108.70	111.22	104.42	105.11	103.89	1,073,311
2022-07-08	113.45	115.42	111.22	111.67	110.38	708,659
2022-07-07	117.86	119.85	113.80	114.49	113.16	937,030
2022-07-06	112.43	119.13	111.34	118.32	116.95	1,494,582
2022-07-05	111.17	113.60	109.20	113.21	111.89	1,099,348
2022-07-04	108.71	112.52	103.57	110.12	108.84	1,347,882
2022-07-01	112.23	112.23	107.88	107.88	106.63	1,163,951
2022-06-30	109.49	113.70	107.51	112.27	110.96	1,307,517
2022-06-29	105.30	115.37	105.30	110.15	108.87	1,578,640
2022-06-28	103.86	105.23	102.30	104.95	103.73	599,810
2022-06-27	104.75	106.94	103.07	103.86	102.66	820,114
2022-06-24	103.36	104.58	101.10	103.82	102.62	770,903
2022-06-23	99.612	102.88	99.117	102.55	101.36	784,427
2022-06-22	103.44	104.06	98.980	99.806	98.647	1,228,923
2022-06-21	105.77	108.61	102.04	104.56	103.34	1,058,605
2022-06-20	107.00	107.63	104.08	104.90	103.68	686,560
2022-06-17	105.64	107.97	103.98	106.63	105.39	689,945
2022-06-16	106.12	111.15	105.91	105.97	104.74	1,249,707
2022-06-15	104.64	111.73	103.63	106.12	104.89	1,097,901
2022-06-14	106.12	106.19	102.55	105.19	103.97	955,603
2022-06-13	104.08	107.14	103.34	107.02	105.78	779,419
2022-06-10	106.06	108.26	104.34	105.36	104.13	1,617,750
2022-06-09	110.68	110.71	104.59	106.48	105.24	1,058,488
2022-06-08	116.08	116.21	109.26	111.28	109.99	1,111,196
2022-06-07	115.92	117.16	112.49	116.82	115.46	1,319,227
2022-06-06	110.09	116.32	108.67	115.91	114.56	1,834,169
2022-06-02	107.54	109.39	103.11	109.23	107.97	1,366,118
2022-06-01	105.15	109.69	105.15	107.22	105.97	919,406
2022-05-31	106.57	108.61	104.67	106.46	105.23	1,502,749
2022-05-30	106.72	109.42	104.74	107.87	106.61	582,535
2022-05-27	107.49	107.49	105.10	105.90	104.67	412,419
2022-05-26	103.58	108.63	103.58	106.88	105.64	747,020
2022-05-25	142.60	146.94	140.31	145.85	101.14	703,967
2022-05-24	142.35	146.58	140.82	142.68	98.944	579,680
2022-05-23	145.55	145.92	143.37	144.20	99.999	626,433
2022-05-20	149.32	149.32	141.90	144.90	100.48	639,467
2022-05-19	142.79	147.85	140.20	146.60	101.66	561,049
2022-05-18	142.11	144.87	140.31	142.86	99.065	580,723
2022-05-17	140.15	144.21	138.29	142.11	98.548	905,275
2022-05-16	147.96	147.96	141.34	141.44	98.081	644,425
2022-05-13	142.87	145.39	140.69	144.53	100.22	563,170
2022-05-12	151.89	151.89	142.21	142.87	99.072	818,140

← NewerPage 18 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.