Shanghai Friendess Electronics Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 95.570 | 96.560 | 94.750 | 94.750 | 94.750 | 1,737,529 |
| 2026-10-21 | 97.500 | 97.620 | 95.550 | 95.800 | 95.800 | 1,842,932 |
| 2026-10-20 | 95.210 | 97.790 | 94.500 | 97.610 | 97.610 | 2,274,649 |
| 2026-10-19 | 90.380 | 96.260 | 90.220 | 95.780 | 95.780 | 2,767,565 |
| 2026-10-16 | 91.580 | 93.360 | 90.160 | 90.980 | 90.980 | 1,915,092 |
| 2026-10-15 | 89.700 | 92.220 | 88.560 | 90.870 | 90.870 | 2,552,158 |
| 2026-10-14 | 91.300 | 91.650 | 90.230 | 90.420 | 90.420 | 1,258,955 |
| 2026-10-13 | 91.800 | 92.190 | 89.330 | 91.650 | 91.650 | 2,389,799 |
| 2026-10-12 | 94.910 | 95.200 | 92.400 | 92.700 | 92.700 | 2,037,975 |
| 2026-10-09 | 94.050 | 96.360 | 92.750 | 95.320 | 95.320 | 2,385,594 |
| 2026-10-08 | 97.690 | 98.920 | 94.250 | 94.600 | 94.600 | 2,051,543 |
| 2026-09-30 | 95.020 | 98.670 | 95.020 | 97.970 | 97.970 | 2,590,966 |
| 2026-09-29 | 93.530 | 95.390 | 93.100 | 95.000 | 95.000 | 1,205,751 |
| 2026-09-28 | 95.050 | 95.790 | 93.020 | 93.100 | 93.100 | 1,559,219 |
| 2026-09-24 | 97.000 | 97.380 | 95.250 | 95.250 | 95.250 | 1,195,806 |
| 2026-09-23 | 96.970 | 98.040 | 96.500 | 97.310 | 97.310 | 1,571,533 |
| 2026-09-22 | 96.300 | 97.660 | 96.020 | 97.130 | 97.130 | 1,977,867 |
Page 1 of 1 · 17 trading days
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.