Shanghai Friendess Electronics Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 188.78 | 192.34 | 185.34 | 191.94 | 133.10 | 1,395,378 |
| 2021-11-08 | 189.69 | 191.22 | 184.84 | 189.77 | 131.60 | 1,563,026 |
| 2021-11-05 | 195.41 | 201.98 | 185.71 | 186.73 | 129.49 | 1,778,723 |
| 2021-11-04 | 189.54 | 195.71 | 188.22 | 193.84 | 134.42 | 1,766,639 |
| 2021-11-03 | 188.78 | 193.88 | 184.35 | 189.16 | 131.18 | 2,169,812 |
| 2021-11-02 | 189.58 | 194.90 | 187.65 | 188.11 | 130.44 | 2,722,366 |
| 2021-11-01 | 196.01 | 196.41 | 187.16 | 191.36 | 132.70 | 2,995,789 |
| 2021-10-29 | 207.16 | 208.06 | 185.77 | 194.68 | 135.00 | 3,697,625 |
| 2021-10-28 | 206.68 | 212.68 | 203.06 | 205.56 | 142.54 | 1,144,020 |
| 2021-10-27 | 215.68 | 219.74 | 206.73 | 208.93 | 144.88 | 907,929 |
| 2021-10-26 | 208.01 | 219.32 | 207.65 | 215.45 | 149.40 | 1,349,833 |
| 2021-10-25 | 212.61 | 213.84 | 202.83 | 208.15 | 144.34 | 1,399,966 |
← NewerPage 21 of 21 · 1,212 trading days
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.