Shanghai Friendess Electronics Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	134.00	135.34	133.50	135.33	135.33	1,138,217
2025-07-23	136.66	137.59	134.01	134.01	134.01	1,087,736
2025-07-22	131.70	137.47	131.46	136.69	136.69	1,641,473
2025-07-21	130.75	133.30	130.23	131.90	131.90	1,220,682
2025-07-18	131.30	131.79	130.00	130.32	130.32	563,612
2025-07-17	130.21	130.94	129.82	130.76	130.76	787,495
2025-07-16	131.04	131.39	129.55	130.06	130.06	798,414
2025-07-15	128.55	130.78	126.32	130.64	130.64	928,550
2025-07-14	129.12	130.20	128.22	128.55	128.55	772,269
2025-07-11	129.27	130.79	128.88	130.20	130.20	789,540
2025-07-10	129.09	130.18	128.67	129.10	129.10	527,215
2025-07-09	130.80	130.80	128.86	129.31	129.31	693,844
2025-07-08	128.91	130.80	128.68	129.92	129.92	616,736
2025-07-07	130.22	131.41	128.38	129.06	129.06	920,191
2025-07-04	132.44	132.80	130.33	131.11	131.11	607,909
2025-07-03	128.42	132.70	128.42	132.48	132.48	1,333,017
2025-07-02	131.07	131.66	128.11	128.20	128.20	963,223
2025-07-01	131.49	132.44	130.96	131.50	131.50	1,124,572
2025-06-30	131.37	132.20	130.65	131.66	131.66	857,288
2025-06-27	132.13	132.78	130.65	130.95	130.95	849,080
2025-06-26	132.40	133.50	131.32	131.75	131.75	858,418
2025-06-25	130.90	132.64	130.50	132.37	132.37	1,164,390
2025-06-24	131.77	132.40	129.02	130.38	130.38	1,573,946
2025-06-23	131.31	132.43	129.96	131.31	131.31	1,080,413
2025-06-20	139.17	139.67	131.01	131.96	131.96	2,642,742
2025-06-19	140.00	141.28	138.50	139.86	139.86	812,633
2025-06-18	139.05	142.40	139.05	140.67	140.67	713,067
2025-06-17	139.20	140.39	138.21	139.37	139.37	831,621
2025-06-16	138.98	140.59	137.75	139.01	139.01	761,216
2025-06-13	137.51	139.80	136.86	139.50	139.50	1,411,844
2025-06-12	137.60	139.36	137.46	138.20	138.20	652,965
2025-06-11	138.20	138.72	136.66	137.92	137.92	775,615
2025-06-10	138.70	142.62	137.27	138.22	138.22	1,289,878
2025-06-09	141.31	141.31	137.39	139.50	139.50	1,136,392
2025-06-06	142.14	142.99	140.71	142.86	142.86	873,488
2025-06-05	136.56	142.45	136.29	142.14	142.14	1,392,151
2025-06-04	135.95	137.71	135.50	136.56	136.56	770,123
2025-06-03	136.00	137.86	134.43	136.29	136.29	1,183,345
2025-05-30	138.09	139.26	134.87	134.87	134.87	953,240
2025-05-29	138.96	140.48	137.34	138.09	138.09	976,487
2025-05-28	137.84	139.88	137.71	139.36	139.36	648,615
2025-05-27	137.86	138.64	137.15	137.88	137.88	683,044
2025-05-26	136.67	138.44	136.06	138.02	138.02	730,896
2025-05-23	138.82	139.50	136.33	136.39	136.39	740,566
2025-05-22	137.86	139.91	137.56	138.58	138.58	607,842
2025-05-21	137.86	139.05	136.59	138.00	138.00	815,764
2025-05-20	139.04	139.13	136.84	137.86	137.86	904,331
2025-05-19	139.99	139.99	137.50	138.38	138.38	991,218
2025-05-16	141.01	141.36	139.14	139.84	139.84	649,133
2025-05-15	141.66	143.27	140.43	141.27	141.27	866,558
2025-05-14	140.47	142.13	140.47	141.63	141.63	823,984
2025-05-13	140.81	141.31	137.86	141.01	141.01	1,088,213
2025-05-12	142.33	142.57	139.91	140.13	140.13	936,936
2025-05-09	138.70	142.36	137.55	141.11	141.11	1,092,882
2025-05-08	139.59	140.56	138.07	138.63	138.63	754,847
2025-05-07	139.29	140.54	138.06	139.59	139.59	1,119,203
2025-05-06	138.84	139.24	137.16	137.68	137.68	1,274,623
2025-04-30	136.20	138.84	135.86	138.71	138.71	1,136,921
2025-04-29	135.21	137.41	135.00	135.99	135.99	785,393
2025-04-28	134.45	136.81	134.12	135.76	135.76	798,959

← NewerPage 6 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.