Shanghai Friendess Electronics Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 137.09 | 140.34 | 134.29 | 136.22 | 136.22 | 1,247,125 |
| 2024-10-29 | 139.28 | 141.26 | 136.37 | 136.99 | 136.99 | 1,594,878 |
| 2024-10-28 | 141.52 | 141.52 | 135.48 | 139.35 | 139.35 | 1,921,827 |
| 2024-10-25 | 141.13 | 144.26 | 138.96 | 141.27 | 141.27 | 1,555,933 |
| 2024-10-24 | 141.51 | 144.04 | 139.41 | 140.08 | 140.08 | 1,201,464 |
| 2024-10-23 | 145.26 | 148.36 | 141.45 | 142.94 | 142.94 | 1,731,360 |
| 2024-10-22 | 147.86 | 149.29 | 144.51 | 145.29 | 145.29 | 1,751,079 |
| 2024-10-21 | 152.91 | 154.81 | 148.26 | 148.93 | 148.93 | 2,256,300 |
| 2024-10-18 | 142.86 | 159.99 | 142.16 | 153.57 | 153.57 | 2,834,316 |
| 2024-10-17 | 143.89 | 145.61 | 141.61 | 142.79 | 142.79 | 1,358,683 |
| 2024-10-16 | 144.29 | 148.43 | 142.86 | 142.99 | 142.99 | 1,038,139 |
| 2024-10-15 | 148.57 | 151.07 | 146.43 | 146.50 | 146.50 | 1,228,444 |
| 2024-10-14 | 154.29 | 154.29 | 145.00 | 150.71 | 150.71 | 1,779,771 |
| 2024-10-11 | 163.14 | 163.14 | 148.87 | 151.43 | 151.43 | 2,053,573 |
| 2024-10-10 | 171.37 | 171.37 | 157.50 | 160.36 | 160.36 | 2,816,258 |
| 2024-10-09 | 164.33 | 177.14 | 142.86 | 168.93 | 168.93 | 3,630,622 |
| 2024-10-08 | 179.99 | 179.99 | 161.43 | 167.90 | 167.90 | 4,087,171 |
| 2024-09-30 | 135.71 | 155.00 | 135.71 | 150.51 | 150.51 | 3,149,720 |
| 2024-09-27 | 124.29 | 129.29 | 124.28 | 129.29 | 129.29 | 696,350 |
| 2024-09-26 | 117.59 | 123.99 | 113.72 | 123.36 | 123.36 | 1,299,263 |
| 2024-09-25 | 116.19 | 119.59 | 115.74 | 118.09 | 118.09 | 1,530,433 |
| 2024-09-24 | 113.49 | 116.40 | 109.37 | 116.19 | 116.19 | 2,475,194 |
| 2024-09-23 | 118.46 | 118.93 | 111.16 | 112.22 | 112.22 | 2,317,176 |
| 2024-09-20 | 120.93 | 121.21 | 117.14 | 118.57 | 118.57 | 1,391,490 |
| 2024-09-19 | 123.01 | 123.64 | 119.64 | 119.91 | 119.91 | 1,139,420 |
| 2024-09-18 | 120.63 | 124.91 | 120.11 | 122.21 | 122.21 | 1,159,655 |
| 2024-09-13 | 121.14 | 124.69 | 119.88 | 120.85 | 120.85 | 1,563,525 |
| 2024-09-12 | 122.12 | 123.21 | 119.76 | 121.42 | 121.42 | 799,573 |
| 2024-09-11 | 120.16 | 122.76 | 119.94 | 121.67 | 121.67 | 713,619 |
| 2024-09-10 | 117.50 | 122.15 | 116.63 | 120.88 | 120.88 | 906,945 |
| 2024-09-09 | 117.36 | 119.64 | 116.96 | 118.93 | 118.93 | 1,068,589 |
| 2024-09-06 | 114.96 | 120.81 | 114.22 | 118.32 | 118.32 | 1,543,298 |
| 2024-09-05 | 112.56 | 116.06 | 111.25 | 114.75 | 114.75 | 1,036,539 |
| 2024-09-04 | 111.70 | 113.21 | 110.27 | 111.90 | 111.90 | 593,167 |
| 2024-09-03 | 110.00 | 113.08 | 109.81 | 112.19 | 112.19 | 790,627 |
| 2024-09-02 | 115.00 | 116.23 | 110.04 | 110.22 | 110.22 | 1,471,650 |
| 2024-08-30 | 114.19 | 117.85 | 111.79 | 115.49 | 115.49 | 1,310,026 |
| 2024-08-29 | 110.44 | 113.84 | 109.71 | 113.15 | 113.15 | 813,276 |
| 2024-08-28 | 109.22 | 110.94 | 108.21 | 110.63 | 110.63 | 677,450 |
| 2024-08-27 | 109.61 | 110.36 | 108.36 | 109.70 | 109.70 | 750,600 |
| 2024-08-26 | 111.44 | 112.49 | 108.71 | 110.00 | 110.00 | 1,037,527 |
| 2024-08-23 | 109.86 | 112.16 | 108.26 | 112.14 | 112.14 | 1,029,156 |
| 2024-08-22 | 109.43 | 110.93 | 106.77 | 109.20 | 109.20 | 1,174,423 |
| 2024-08-21 | 110.57 | 110.76 | 107.70 | 109.50 | 109.50 | 1,485,370 |
| 2024-08-20 | 112.14 | 114.18 | 110.63 | 111.26 | 111.26 | 1,487,893 |
| 2024-08-19 | 110.45 | 112.89 | 110.27 | 112.17 | 112.17 | 1,622,835 |
| 2024-08-16 | 106.57 | 110.63 | 105.54 | 110.06 | 110.06 | 2,170,355 |
| 2024-08-15 | 104.29 | 109.27 | 104.29 | 107.31 | 107.31 | 1,917,038 |
| 2024-08-14 | 106.47 | 106.47 | 103.73 | 104.25 | 104.25 | 940,178 |
| 2024-08-13 | 106.40 | 107.48 | 105.37 | 106.51 | 106.51 | 1,205,906 |
| 2024-08-12 | 103.29 | 108.13 | 103.09 | 106.40 | 106.40 | 1,925,301 |
| 2024-08-09 | 103.51 | 106.29 | 102.66 | 104.16 | 104.16 | 1,973,987 |
| 2024-08-08 | 99.507 | 104.29 | 98.493 | 102.94 | 102.94 | 1,865,488 |
| 2024-08-07 | 99.793 | 100.63 | 98.429 | 99.507 | 99.507 | 902,449 |
| 2024-08-06 | 100.02 | 100.69 | 98.714 | 100.30 | 100.30 | 904,330 |
| 2024-08-05 | 100.06 | 103.43 | 98.379 | 99.029 | 99.029 | 1,388,202 |
| 2024-08-02 | 102.66 | 103.60 | 99.729 | 100.69 | 100.69 | 1,628,228 |
| 2024-08-01 | 104.64 | 106.36 | 102.91 | 103.23 | 103.23 | 1,505,758 |
| 2024-07-31 | 98.643 | 105.07 | 97.343 | 104.64 | 104.64 | 2,171,183 |
| 2024-07-30 | 99.921 | 99.921 | 96.993 | 98.221 | 98.221 | 1,576,709 |
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.