Shanghai Friendess Electronics Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	142.70	143.93	138.51	139.12	139.12	1,543,288
2026-04-22	141.30	142.78	140.30	142.46	142.46	1,124,639
2026-04-21	143.41	144.20	139.81	140.90	140.90	1,719,320
2026-04-20	145.38	145.86	143.40	143.47	143.47	1,935,287
2026-04-17	144.80	145.86	143.36	144.84	144.84	1,371,434
2026-04-16	143.58	145.04	143.25	144.51	144.51	1,200,189
2026-04-15	144.90	145.85	142.76	143.18	143.18	1,422,019
2026-04-14	143.11	147.39	143.11	144.93	144.93	1,833,102
2026-04-13	141.60	142.76	141.01	141.50	141.50	1,608,117
2026-04-10	138.74	144.96	138.65	142.09	142.09	2,744,414
2026-04-09	133.98	136.60	132.50	135.30	135.30	1,553,614
2026-04-08	130.00	135.67	130.00	135.38	135.38	1,985,593
2026-04-07	131.69	132.18	127.48	128.28	128.28	1,712,787
2026-04-03	131.56	132.30	130.37	131.48	131.48	858,335
2026-04-02	132.83	133.46	130.71	131.56	131.56	893,813
2026-04-01	131.88	133.50	130.30	133.23	133.23	1,209,013
2026-03-31	131.30	132.68	129.45	129.45	129.45	1,183,551
2026-03-30	129.90	131.64	128.51	131.28	131.28	1,046,536
2026-03-27	129.60	132.45	129.01	132.27	132.27	1,449,289
2026-03-26	133.00	133.50	129.68	130.27	130.27	1,165,475
2026-03-25	131.00	135.15	130.60	132.81	132.81	1,347,217
2026-03-24	130.36	130.87	128.61	130.19	130.19	1,553,140
2026-03-23	135.39	135.39	128.14	128.60	128.60	2,114,043
2026-03-20	138.18	140.20	136.34	136.34	136.34	1,325,634
2026-03-19	138.89	140.66	136.80	137.24	137.24	1,219,715
2026-03-18	140.92	141.86	138.72	140.30	140.30	1,141,897
2026-03-17	143.54	143.97	140.40	141.14	141.14	984,996
2026-03-16	147.01	147.01	136.71	142.68	142.68	3,100,126
2026-03-13	145.32	149.14	144.00	149.14	149.14	2,493,124
2026-03-12	148.91	149.32	144.70	145.58	145.58	1,026,153
2026-03-11	145.66	150.65	145.30	149.54	149.54	1,626,947
2026-03-10	144.50	146.39	143.58	145.60	145.60	1,146,863
2026-03-09	147.55	147.55	141.50	143.60	143.60	1,793,721
2026-03-06	146.83	151.73	145.56	149.79	149.79	1,427,890
2026-03-05	147.40	151.34	145.52	147.18	147.18	2,654,386
2026-03-04	147.30	148.09	143.41	144.34	144.34	2,146,515
2026-03-03	156.52	157.50	148.18	148.99	148.99	2,441,299
2026-03-02	151.00	158.53	149.80	156.54	156.54	2,430,033
2026-02-27	153.02	154.84	151.20	151.66	151.66	1,143,583
2026-02-26	150.90	155.36	149.08	153.50	153.50	1,610,320
2026-02-25	151.61	153.95	150.40	150.66	150.66	1,369,085
2026-02-24	153.67	155.00	149.51	151.77	151.77	1,295,797
2026-02-13	155.10	156.88	152.51	153.15	153.15	1,059,725
2026-02-12	156.16	157.71	152.61	156.59	156.59	1,697,888
2026-02-11	152.34	156.65	150.51	155.52	155.52	1,886,325
2026-02-10	149.70	152.44	148.80	151.00	151.00	1,362,819
2026-02-09	151.86	153.43	148.60	149.71	149.71	1,573,047
2026-02-06	152.20	153.68	148.70	149.53	149.53	1,271,249
2026-02-05	152.95	154.89	151.11	153.30	153.30	1,441,061
2026-02-04	150.50	153.96	149.31	153.30	153.30	1,616,358
2026-02-03	148.41	152.99	146.93	150.95	150.95	2,033,609
2026-02-02	151.38	152.60	146.36	146.94	146.94	2,747,466
2026-01-30	158.98	158.98	150.02	151.38	151.38	2,473,579
2026-01-29	158.00	162.00	156.51	157.57	157.57	2,153,204
2026-01-28	160.50	161.70	157.50	158.36	158.36	1,784,256
2026-01-27	158.51	160.86	157.00	159.45	159.45	2,213,411
2026-01-26	164.65	165.64	158.32	158.72	158.72	2,330,914
2026-01-23	160.88	165.80	160.50	164.65	164.65	2,013,241
2026-01-22	163.69	163.96	159.11	161.48	161.48	1,997,404
2026-01-21	157.84	163.54	157.02	162.72	162.72	3,100,688

← NewerPage 3 of 21 · 1,218 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.