Shenzhen Friendcom Technology Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	8.720	8.760	8.100	8.550	8.139	4,952,162
2026-07-20	8.970	9.280	8.510	8.740	8.320	4,203,500
2026-07-17	9.360	9.470	8.900	8.960	8.529	3,260,900
2026-07-16	9.180	9.480	9.080	9.340	8.796	2,395,400
2026-07-15	9.150	9.340	9.050	9.280	8.739	2,245,600
2026-07-14	8.810	9.200	8.770	9.180	8.645	2,731,000
2026-07-13	9.250	9.270	8.880	8.900	8.381	2,800,600
2026-07-10	9.050	9.440	8.880	9.220	8.683	3,302,700
2026-07-09	9.050	9.140	8.790	9.010	8.485	2,541,800
2026-07-08	9.300	9.330	8.920	9.070	8.542	2,263,400
2026-07-07	9.330	9.460	9.040	9.160	8.626	2,416,274
2026-07-06	9.600	9.760	9.270	9.370	8.824	3,372,268
2026-07-03	9.400	9.680	9.380	9.600	9.041	3,524,868
2026-07-02	9.500	9.730	9.320	9.380	8.833	3,822,368
2026-07-01	9.440	9.700	9.210	9.490	8.937	3,540,068
2026-06-30	9.200	9.380	9.040	9.350	8.805	3,690,481
2026-06-29	9.190	9.310	8.850	9.210	8.673	3,575,100
2026-06-26	9.390	9.470	9.150	9.240	8.702	2,648,136
2026-06-25	9.700	9.700	9.350	9.480	8.928	3,069,500
2026-06-24	10.100	10.190	9.600	9.710	9.144	3,662,700
2026-06-23	9.910	10.350	9.880	10.100	9.512	3,112,100
2026-06-22	9.830	10.020	9.470	9.980	9.399	3,471,292
2026-06-18	9.850	10.030	9.660	9.830	9.257	3,153,800
2026-06-17	10.260	10.280	9.880	9.940	9.361	3,472,717
2026-06-16	10.380	10.420	10.050	10.320	9.719	2,962,000
2026-06-15	10.520	10.650	10.210	10.380	9.775	2,988,400
2026-06-12	10.300	10.440	10.060	10.280	9.681	3,339,500
2026-06-11	10.250	10.340	9.980	10.090	9.502	2,878,300
2026-06-10	10.400	10.490	10.020	10.380	9.775	3,186,900
2026-06-09	10.470	10.680	10.250	10.510	9.898	2,649,700
2026-06-08	11.050	11.050	10.160	10.370	9.766	3,574,200
2026-06-05	10.520	11.050	10.280	10.840	10.208	3,752,834
2026-06-04	10.710	10.790	10.420	10.530	9.916	2,591,000
2026-06-03	10.940	10.970	10.600	10.710	10.086	2,908,500
2026-06-02	11.420	11.480	10.840	10.950	10.312	3,479,000
2026-06-01	10.960	11.570	9.810	11.360	10.698	4,758,000
2026-05-29	11.350	11.390	10.830	10.930	10.293	3,289,200
2026-05-28	11.370	11.470	11.000	11.330	10.670	3,273,940
2026-05-27	11.490	11.600	11.130	11.270	10.613	3,905,700
2026-05-26	11.850	11.890	11.380	11.530	10.858	3,778,900
2026-05-25	12.230	12.360	11.770	11.900	11.207	3,406,862
2026-05-22	11.960	12.290	11.720	12.170	11.461	3,313,100
2026-05-21	12.320	12.510	11.800	11.830	11.141	4,029,200
2026-05-20	12.570	12.570	12.160	12.300	11.583	3,043,834
2026-05-19	12.510	12.690	12.370	12.600	11.866	2,702,700
2026-05-18	12.290	12.550	12.110	12.500	11.772	3,083,809
2026-05-15	12.460	12.530	12.110	12.180	11.470	3,771,110
2026-05-14	12.700	12.750	12.410	12.430	11.706	3,165,678
2026-05-13	12.600	12.850	12.470	12.680	11.941	3,089,500
2026-05-12	12.740	12.820	12.580	12.600	11.866	3,063,547
2026-05-11	12.820	12.820	12.580	12.680	11.941	3,357,500
2026-05-08	12.710	12.790	12.530	12.700	11.960	3,219,684
2026-05-07	12.600	12.900	12.550	12.720	11.979	3,703,600
2026-05-06	12.760	12.800	12.470	12.580	11.847	4,839,300
2026-04-30	12.330	12.570	12.260	12.470	11.743	3,318,110
2026-04-29	12.110	12.370	12.100	12.310	11.593	3,197,400
2026-04-28	12.230	12.270	12.020	12.140	11.433	4,366,900
2026-04-27	11.890	12.320	11.800	12.240	11.527	6,391,600
2026-04-24	11.670	12.060	11.500	12.010	11.310	7,848,100
2026-04-23	12.920	12.920	11.780	11.940	11.244	14,103,780

← NewerPage 2 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-24	0.5000 CNY
2026-07-17	0.1000 CNY
2025-07-24	0.3000 CNY
2024-06-14	0.2000 CNY
2023-07-13	0.1500 CNY
2022-06-15	0.1000 CNY
2021-06-24	0.0500 CNY
2020-06-12	0.0500 CNY
2019-07-11	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.