Shanghai Friendess Electronics Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 136.23 | 136.94 | 134.26 | 135.01 | 135.01 | 1,028,708 |
| 2025-04-24 | 136.81 | 138.18 | 135.01 | 136.23 | 136.23 | 1,097,357 |
| 2025-04-23 | 136.62 | 138.54 | 135.49 | 136.81 | 136.81 | 1,455,963 |
| 2025-04-22 | 132.11 | 138.22 | 131.35 | 135.82 | 135.82 | 3,355,928 |
| 2025-04-21 | 123.68 | 127.71 | 122.29 | 127.08 | 127.08 | 1,218,221 |
| 2025-04-18 | 123.58 | 125.14 | 122.97 | 123.91 | 123.91 | 652,435 |
| 2025-04-17 | 121.58 | 125.36 | 121.29 | 124.12 | 124.12 | 906,512 |
| 2025-04-16 | 123.79 | 123.79 | 120.72 | 122.25 | 122.25 | 893,680 |
| 2025-04-15 | 123.19 | 123.90 | 121.09 | 123.08 | 123.08 | 867,573 |
| 2025-04-14 | 126.43 | 127.13 | 123.44 | 123.90 | 123.90 | 1,201,576 |
| 2025-04-11 | 122.88 | 126.38 | 122.26 | 126.04 | 126.04 | 1,208,459 |
| 2025-04-10 | 126.47 | 128.57 | 123.65 | 124.08 | 124.08 | 1,425,597 |
| 2025-04-09 | 121.26 | 126.14 | 119.51 | 125.71 | 125.71 | 2,054,490 |
| 2025-04-08 | 117.14 | 122.06 | 115.62 | 122.05 | 122.05 | 2,066,908 |
| 2025-04-07 | 120.86 | 124.29 | 110.72 | 115.59 | 115.59 | 2,093,746 |
| 2025-04-03 | 130.36 | 131.41 | 126.46 | 128.57 | 128.57 | 1,513,463 |
| 2025-04-02 | 131.91 | 133.93 | 130.00 | 131.13 | 131.13 | 1,245,010 |
| 2025-04-01 | 130.71 | 133.07 | 129.55 | 132.28 | 132.28 | 924,992 |
| 2025-03-31 | 130.14 | 133.33 | 130.00 | 130.15 | 130.15 | 1,158,906 |
| 2025-03-28 | 131.08 | 132.34 | 130.58 | 130.71 | 130.71 | 880,849 |
| 2025-03-27 | 128.87 | 132.30 | 127.78 | 130.86 | 130.86 | 1,231,447 |
| 2025-03-26 | 130.05 | 131.07 | 128.81 | 129.43 | 129.43 | 923,203 |
| 2025-03-25 | 130.71 | 130.71 | 129.51 | 130.51 | 130.51 | 823,480 |
| 2025-03-24 | 132.10 | 133.09 | 129.36 | 130.34 | 130.34 | 1,268,975 |
| 2025-03-21 | 131.46 | 133.06 | 131.45 | 132.22 | 132.22 | 1,637,066 |
| 2025-03-20 | 131.80 | 132.48 | 131.11 | 132.14 | 132.14 | 1,247,212 |
| 2025-03-19 | 133.41 | 133.41 | 131.04 | 132.15 | 132.15 | 1,752,042 |
| 2025-03-18 | 135.50 | 135.50 | 132.72 | 133.57 | 133.57 | 1,647,289 |
| 2025-03-17 | 136.36 | 137.04 | 133.65 | 134.64 | 134.64 | 1,701,539 |
| 2025-03-14 | 134.70 | 136.84 | 133.59 | 136.20 | 136.20 | 1,455,595 |
| 2025-03-13 | 133.59 | 135.57 | 132.88 | 134.75 | 134.75 | 1,361,348 |
| 2025-03-12 | 136.66 | 136.66 | 133.93 | 134.29 | 134.29 | 1,276,095 |
| 2025-03-11 | 131.86 | 136.79 | 131.50 | 136.18 | 136.18 | 2,027,543 |
| 2025-03-10 | 132.31 | 133.84 | 130.99 | 133.31 | 133.31 | 1,672,358 |
| 2025-03-07 | 134.79 | 135.49 | 133.22 | 133.93 | 133.93 | 1,857,767 |
| 2025-03-06 | 135.36 | 136.63 | 131.79 | 136.11 | 136.11 | 3,051,221 |
| 2025-03-05 | 134.41 | 134.93 | 132.64 | 134.50 | 134.50 | 1,554,988 |
| 2025-03-04 | 133.56 | 136.19 | 131.63 | 135.09 | 135.09 | 1,946,336 |
| 2025-03-03 | 135.73 | 138.57 | 133.36 | 133.93 | 133.93 | 3,327,700 |
| 2025-02-28 | 149.84 | 149.84 | 133.51 | 135.73 | 135.73 | 5,664,225 |
| 2025-02-27 | 155.00 | 156.84 | 152.19 | 153.63 | 153.63 | 2,432,434 |
| 2025-02-26 | 151.76 | 155.80 | 150.01 | 154.69 | 154.69 | 2,756,493 |
| 2025-02-25 | 150.24 | 155.99 | 148.79 | 151.56 | 151.56 | 2,567,895 |
| 2025-02-24 | 155.24 | 157.00 | 151.70 | 152.86 | 152.86 | 2,810,306 |
| 2025-02-21 | 146.48 | 160.41 | 141.44 | 156.75 | 156.75 | 5,142,260 |
| 2025-02-20 | 148.57 | 154.04 | 145.00 | 145.06 | 145.06 | 2,371,425 |
| 2025-02-19 | 142.54 | 147.84 | 141.44 | 146.07 | 146.07 | 1,494,372 |
| 2025-02-18 | 142.59 | 146.43 | 141.76 | 143.24 | 143.24 | 1,296,185 |
| 2025-02-17 | 143.46 | 145.36 | 140.63 | 142.63 | 142.63 | 1,350,624 |
| 2025-02-14 | 138.56 | 142.69 | 138.32 | 142.14 | 142.14 | 1,673,449 |
| 2025-02-13 | 145.47 | 147.05 | 137.86 | 138.32 | 138.32 | 2,112,664 |
| 2025-02-12 | 146.02 | 150.63 | 144.64 | 145.81 | 145.81 | 1,516,328 |
| 2025-02-11 | 145.50 | 148.76 | 144.36 | 146.56 | 146.56 | 1,635,249 |
| 2025-02-10 | 144.40 | 147.10 | 141.49 | 146.07 | 146.07 | 2,026,266 |
| 2025-02-07 | 142.50 | 146.77 | 141.43 | 144.32 | 144.32 | 2,213,276 |
| 2025-02-06 | 137.82 | 142.36 | 137.27 | 142.21 | 142.21 | 1,553,231 |
| 2025-02-05 | 142.09 | 143.86 | 137.29 | 138.10 | 138.10 | 1,682,851 |
| 2025-01-27 | 140.71 | 144.26 | 139.49 | 142.24 | 142.24 | 1,531,790 |
| 2025-01-24 | 141.79 | 143.26 | 139.52 | 140.81 | 140.81 | 1,106,336 |
| 2025-01-23 | 144.45 | 145.19 | 141.11 | 141.43 | 141.43 | 1,299,520 |
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.