Shanghai Friendess Electronics Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	137.34	152.94	137.34	148.76	103.16	1,276,481
2022-05-10	128.79	138.72	128.79	138.39	95.969	850,629
2022-05-09	130.79	134.20	130.51	132.65	91.989	580,674
2022-05-06	127.04	137.47	126.08	132.51	91.890	946,905
2022-05-05	124.44	131.63	124.17	129.06	89.498	899,203
2022-04-29	117.85	128.57	114.07	126.53	87.743	1,722,642
2022-04-28	120.05	123.47	117.50	121.79	84.453	1,104,045
2022-04-27	119.90	123.47	117.81	121.43	84.205	2,043,039
2022-04-26	122.45	130.54	119.89	121.84	84.488	1,289,328
2022-04-25	122.54	129.28	122.45	122.45	84.913	1,135,741
2022-04-22	125.03	131.21	125.03	126.13	87.464	1,078,636
2022-04-21	131.28	132.46	127.64	128.95	89.424	646,692
2022-04-20	136.22	136.22	130.61	131.25	91.016	578,651
2022-04-19	133.39	137.07	133.39	134.43	93.220	595,823
2022-04-18	133.93	136.16	130.52	134.69	93.404	636,289
2022-04-15	137.76	137.85	132.93	134.94	93.574	623,370
2022-04-14	138.95	140.79	133.68	137.85	95.594	717,171
2022-04-13	135.21	140.55	135.13	138.78	96.234	554,523
2022-04-12	139.34	142.28	135.24	139.15	96.493	844,221
2022-04-11	145.92	148.60	139.81	140.71	97.575	714,724
2022-04-08	146.44	151.97	144.72	149.12	103.41	838,898
2022-04-07	150.16	153.06	146.01	148.83	103.20	814,742
2022-04-06	151.72	157.11	150.52	150.57	104.41	774,161
2022-04-01	149.04	155.66	149.04	154.20	106.93	616,228
2022-03-31	153.06	157.91	150.18	153.22	106.25	898,893
2022-03-30	147.55	152.10	146.35	151.53	105.08	724,174
2022-03-29	147.60	150.28	145.79	146.53	101.61	600,343
2022-03-28	153.02	153.02	142.92	149.49	103.66	1,067,544
2022-03-25	155.61	159.49	153.57	155.10	107.56	972,369
2022-03-24	152.55	155.08	150.86	153.57	106.49	585,174
2022-03-23	153.18	159.86	152.45	153.70	106.58	1,185,397
2022-03-22	149.89	157.07	147.96	153.18	106.22	1,187,715
2022-03-21	143.27	152.55	143.27	149.99	104.01	1,039,633
2022-03-18	146.43	147.78	143.88	144.90	100.48	808,596
2022-03-17	147.01	149.48	143.88	148.98	103.31	1,227,152
2022-03-16	142.60	146.94	137.76	144.84	100.44	1,563,278
2022-03-15	136.22	141.63	132.92	138.27	95.880	1,446,299
2022-03-14	142.86	142.86	136.58	136.71	94.801	934,526
2022-03-11	145.90	145.90	137.86	144.13	99.949	1,181,687
2022-03-10	147.96	152.96	144.19	144.20	99.999	1,040,349
2022-03-09	139.28	147.93	137.77	143.95	99.825	1,494,371
2022-03-08	152.04	153.47	141.10	141.10	97.844	1,056,212
2022-03-07	154.38	154.38	149.43	152.97	106.08	1,301,276
2022-03-04	151.02	161.17	150.01	155.64	107.93	1,113,490
2022-03-03	154.08	154.68	149.78	152.55	105.79	758,499
2022-03-02	157.02	157.56	154.02	154.08	106.85	439,254
2022-03-01	162.51	165.98	156.92	158.67	110.03	778,277
2022-02-28	159.68	163.78	158.84	163.78	113.57	881,298
2022-02-25	158.67	161.02	155.61	159.03	110.28	823,584
2022-02-24	158.17	159.48	152.13	155.23	107.64	1,133,085
2022-02-23	151.11	160.31	151.11	157.48	109.21	801,651
2022-02-22	148.98	153.57	148.48	152.80	105.96	606,720
2022-02-21	155.71	157.65	151.47	151.54	105.08	1,249,098
2022-02-18	153.31	157.29	152.14	157.01	108.88	606,358
2022-02-17	153.98	155.78	151.53	155.39	107.75	620,602
2022-02-16	152.58	155.10	149.88	154.02	106.81	650,651
2022-02-15	157.92	158.14	150.88	153.06	106.14	661,166
2022-02-14	153.47	154.76	148.47	154.55	107.17	1,109,555
2022-02-11	155.35	156.36	152.58	153.98	106.78	802,732
2022-02-10	155.87	157.09	153.88	155.35	107.73	704,480

← NewerPage 19 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.