Shanghai Friendess Electronics Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 144.45 | 145.19 | 141.11 | 141.43 | 141.43 | 1,299,520 |
| 2025-01-22 | 145.00 | 146.31 | 141.44 | 142.84 | 142.84 | 1,171,937 |
| 2025-01-21 | 139.51 | 145.27 | 137.86 | 144.81 | 144.81 | 2,118,195 |
| 2025-01-20 | 138.61 | 141.26 | 137.46 | 138.07 | 138.07 | 1,200,094 |
| 2025-01-17 | 137.14 | 139.86 | 136.48 | 137.45 | 137.45 | 1,023,538 |
| 2025-01-16 | 136.12 | 138.36 | 135.09 | 137.85 | 137.85 | 1,444,741 |
| 2025-01-15 | 137.14 | 139.29 | 135.72 | 136.12 | 136.12 | 1,514,175 |
| 2025-01-14 | 128.73 | 138.81 | 127.86 | 138.78 | 138.78 | 2,411,262 |
| 2025-01-13 | 126.36 | 130.43 | 125.73 | 128.58 | 128.58 | 1,490,507 |
| 2025-01-10 | 137.36 | 137.77 | 127.70 | 127.71 | 127.71 | 3,034,108 |
| 2025-01-09 | 139.59 | 140.47 | 134.29 | 137.63 | 137.63 | 1,776,240 |
| 2025-01-08 | 135.21 | 141.78 | 134.29 | 140.19 | 140.19 | 2,200,623 |
| 2025-01-07 | 135.06 | 137.14 | 133.33 | 135.99 | 135.99 | 1,647,836 |
| 2025-01-06 | 139.64 | 141.79 | 133.22 | 135.07 | 135.07 | 2,179,507 |
| 2025-01-03 | 137.36 | 143.21 | 134.94 | 140.00 | 140.00 | 3,149,196 |
| 2025-01-02 | 138.56 | 140.69 | 133.36 | 135.13 | 135.13 | 2,849,253 |
| 2024-12-31 | 136.78 | 140.35 | 135.79 | 138.75 | 138.75 | 2,925,504 |
| 2024-12-30 | 129.29 | 141.06 | 129.29 | 136.78 | 136.78 | 3,952,412 |
| 2024-12-27 | 130.07 | 132.14 | 128.21 | 128.22 | 128.22 | 1,240,582 |
| 2024-12-26 | 130.25 | 131.28 | 127.71 | 131.06 | 131.06 | 1,688,271 |
| 2024-12-25 | 127.71 | 132.71 | 125.34 | 130.44 | 130.44 | 1,728,297 |
| 2024-12-24 | 127.46 | 128.21 | 125.71 | 127.54 | 127.54 | 880,261 |
| 2024-12-23 | 127.86 | 130.00 | 126.83 | 126.93 | 126.93 | 1,049,624 |
| 2024-12-20 | 128.98 | 130.26 | 127.56 | 128.57 | 128.57 | 1,457,030 |
| 2024-12-19 | 130.49 | 131.10 | 128.73 | 129.29 | 129.29 | 1,217,147 |
| 2024-12-18 | 132.26 | 133.21 | 130.43 | 131.09 | 131.09 | 1,049,049 |
| 2024-12-17 | 129.04 | 134.06 | 128.69 | 132.01 | 132.01 | 1,552,517 |
| 2024-12-16 | 135.76 | 136.92 | 127.34 | 129.70 | 129.70 | 2,423,363 |
| 2024-12-13 | 135.21 | 137.50 | 134.64 | 136.00 | 136.00 | 1,553,293 |
| 2024-12-12 | 136.95 | 137.23 | 135.07 | 136.02 | 136.02 | 915,819 |
| 2024-12-11 | 135.06 | 138.33 | 134.79 | 136.44 | 136.44 | 1,465,482 |
| 2024-12-10 | 136.18 | 140.26 | 134.79 | 135.64 | 135.64 | 2,687,790 |
| 2024-12-09 | 130.80 | 132.30 | 128.76 | 129.91 | 129.91 | 1,244,100 |
| 2024-12-06 | 132.11 | 132.86 | 129.44 | 131.09 | 131.09 | 1,906,517 |
| 2024-12-05 | 125.19 | 132.78 | 125.00 | 131.07 | 131.07 | 2,920,779 |
| 2024-12-04 | 128.00 | 128.42 | 124.34 | 125.41 | 125.41 | 1,958,870 |
| 2024-12-03 | 130.00 | 130.31 | 126.91 | 127.69 | 127.69 | 1,823,134 |
| 2024-12-02 | 127.79 | 133.21 | 127.79 | 129.86 | 129.86 | 2,206,512 |
| 2024-11-29 | 127.50 | 130.57 | 127.15 | 128.65 | 128.65 | 1,947,264 |
| 2024-11-28 | 130.71 | 131.11 | 127.64 | 128.29 | 128.29 | 1,261,904 |
| 2024-11-27 | 129.54 | 131.33 | 127.64 | 130.82 | 130.82 | 1,582,316 |
| 2024-11-26 | 132.61 | 134.62 | 129.79 | 129.95 | 129.95 | 896,093 |
| 2024-11-25 | 129.91 | 134.92 | 129.32 | 133.14 | 133.14 | 1,760,283 |
| 2024-11-22 | 134.34 | 135.89 | 129.54 | 129.54 | 129.54 | 1,626,370 |
| 2024-11-21 | 138.21 | 139.94 | 134.00 | 134.92 | 134.92 | 2,053,923 |
| 2024-11-20 | 139.01 | 140.00 | 136.93 | 139.30 | 139.30 | 983,554 |
| 2024-11-19 | 135.71 | 139.48 | 134.67 | 139.01 | 139.01 | 1,174,024 |
| 2024-11-18 | 137.46 | 140.26 | 133.60 | 134.56 | 134.56 | 1,457,912 |
| 2024-11-15 | 141.26 | 142.51 | 136.87 | 137.14 | 137.14 | 1,490,298 |
| 2024-11-14 | 145.33 | 148.26 | 140.72 | 141.14 | 141.14 | 1,810,352 |
| 2024-11-13 | 146.93 | 149.71 | 143.57 | 145.84 | 145.84 | 1,704,444 |
| 2024-11-12 | 145.79 | 151.84 | 145.24 | 146.93 | 146.93 | 2,304,463 |
| 2024-11-11 | 144.69 | 147.50 | 141.14 | 145.77 | 145.77 | 2,489,562 |
| 2024-11-08 | 143.31 | 149.19 | 143.16 | 145.19 | 145.19 | 2,591,738 |
| 2024-11-07 | 140.06 | 141.69 | 136.75 | 140.92 | 140.92 | 1,536,585 |
| 2024-11-06 | 145.03 | 147.61 | 140.36 | 140.83 | 140.83 | 2,177,613 |
| 2024-11-05 | 136.88 | 147.86 | 134.65 | 145.01 | 145.01 | 2,417,126 |
| 2024-11-04 | 137.14 | 139.12 | 135.81 | 136.93 | 136.93 | 1,299,354 |
| 2024-11-01 | 134.46 | 138.56 | 133.31 | 135.90 | 135.90 | 1,652,980 |
| 2024-10-31 | 136.21 | 137.50 | 133.57 | 134.79 | 134.79 | 1,631,224 |
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.