Shanghai Friendess Electronics Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	157.80	158.98	153.57	156.91	108.81	923,295
2022-02-08	159.43	160.70	154.40	156.72	108.68	1,222,531
2022-02-07	164.06	164.54	155.41	159.18	110.39	1,789,060
2022-01-28	166.14	166.33	159.72	160.71	111.45	1,446,546
2022-01-27	174.97	174.97	162.34	166.14	115.21	2,638,062
2022-01-26	180.10	180.10	172.67	173.76	120.49	2,378,414
2022-01-25	186.17	186.99	178.58	182.63	126.65	1,134,715
2022-01-24	176.77	188.55	174.29	186.17	129.10	1,423,779
2022-01-21	178.71	179.61	175.62	176.77	122.58	1,219,274
2022-01-20	180.38	181.60	176.08	179.50	124.47	1,418,156
2022-01-19	176.87	182.12	175.71	179.64	124.57	1,317,493
2022-01-18	174.28	185.14	172.67	177.55	123.12	1,490,310
2022-01-17	174.12	175.68	172.70	173.28	120.16	1,002,701
2022-01-14	173.47	174.89	170.17	173.27	120.15	885,565
2022-01-13	173.31	174.90	170.07	171.68	119.05	915,993
2022-01-12	173.29	175.91	169.85	172.15	119.38	1,375,054
2022-01-11	175.11	178.55	172.45	172.93	119.92	1,420,582
2022-01-10	179.09	182.99	173.45	176.83	122.62	1,257,767
2022-01-07	182.91	188.03	179.16	181.52	125.88	1,402,258
2022-01-06	184.70	187.07	178.06	182.02	126.22	1,857,762
2022-01-05	191.06	193.62	183.69	186.87	129.59	1,143,586
2022-01-04	195.41	197.76	185.97	191.58	132.85	1,431,975
2021-12-31	195.20	200.77	193.81	196.66	136.38	1,403,015
2021-12-30	189.80	195.87	189.80	195.20	135.36	759,487
2021-12-29	196.74	197.67	190.32	191.52	132.81	1,256,000
2021-12-28	189.29	198.30	188.78	195.46	135.55	1,226,010
2021-12-27	195.50	196.71	190.62	191.25	132.62	967,976
2021-12-24	194.65	197.81	193.06	196.82	136.49	530,892
2021-12-23	191.06	196.27	189.20	195.92	135.86	1,373,942
2021-12-22	193.88	196.42	190.24	191.35	132.69	1,544,161
2021-12-21	194.54	198.36	189.80	194.43	134.83	891,204
2021-12-20	198.32	198.97	193.47	195.12	135.31	1,430,663
2021-12-17	208.00	208.57	201.61	204.08	141.52	1,542,369
2021-12-16	200.85	209.09	200.27	207.81	144.10	1,450,785
2021-12-15	205.41	207.64	201.02	201.32	139.61	1,312,548
2021-12-14	204.64	209.12	203.06	206.21	143.00	1,489,344
2021-12-13	195.67	207.16	194.90	204.08	141.52	2,052,772
2021-12-10	201.83	203.12	195.12	195.67	135.69	2,297,068
2021-12-09	202.04	206.12	200.21	203.83	141.34	1,590,743
2021-12-08	197.33	202.04	195.79	200.70	139.18	1,024,538
2021-12-07	198.98	199.22	193.44	195.66	135.68	1,614,734
2021-12-06	204.72	206.08	194.62	197.71	137.10	2,310,039
2021-12-03	206.08	208.57	203.06	206.12	142.93	1,615,335
2021-12-02	214.03	214.03	204.08	206.66	143.31	1,695,223
2021-12-01	212.04	214.79	209.42	213.87	148.31	1,446,697
2021-11-30	211.91	215.77	210.03	212.06	147.05	2,477,343
2021-11-29	204.08	211.78	204.08	211.69	146.80	1,731,035
2021-11-26	207.95	208.34	204.34	207.04	143.57	887,439
2021-11-25	212.42	212.42	205.61	207.65	144.00	2,081,971
2021-11-24	211.17	215.45	210.48	211.73	146.83	1,670,050
2021-11-23	204.75	214.78	202.61	211.05	146.35	2,442,955
2021-11-22	198.42	205.24	195.56	204.08	141.52	1,992,445
2021-11-19	197.45	199.88	195.48	197.45	136.92	1,391,581
2021-11-18	196.17	198.98	192.66	197.50	136.96	1,360,670
2021-11-17	203.51	203.51	195.61	196.94	136.57	2,338,560
2021-11-16	194.38	205.18	193.88	198.96	137.97	2,922,318
2021-11-15	194.90	200.16	185.71	194.39	134.80	2,509,503
2021-11-12	193.12	197.49	191.84	196.10	135.99	1,259,441
2021-11-11	189.83	196.41	189.80	194.48	134.86	1,397,993
2021-11-10	192.46	192.46	187.25	188.85	130.96	1,004,485

← NewerPage 20 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.