Shenzhen Friendcom Technology Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	12.920	12.920	11.780	11.940	11.244	14,103,780
2026-04-22	13.380	13.400	13.150	13.400	12.619	2,878,700
2026-04-21	13.370	13.430	13.250	13.390	12.610	2,417,300
2026-04-20	13.180	13.420	13.130	13.380	12.600	2,740,600
2026-04-17	13.200	13.280	13.060	13.190	12.421	2,400,600
2026-04-16	12.990	13.280	12.880	13.240	12.469	2,869,900
2026-04-15	13.080	13.160	12.930	12.970	12.214	2,805,300
2026-04-14	13.080	13.100	12.790	12.990	12.233	3,100,900
2026-04-13	13.100	13.100	12.820	12.990	12.233	2,410,100
2026-04-10	13.050	13.270	13.030	13.080	12.318	2,403,000
2026-04-09	13.200	13.250	12.920	12.970	12.214	2,630,400
2026-04-08	13.010	13.300	12.950	13.290	12.516	3,453,900
2026-04-07	12.380	12.790	12.340	12.630	11.894	2,917,711
2026-04-03	12.840	12.900	12.280	12.380	11.659	3,637,950
2026-04-02	13.030	13.220	12.700	12.810	12.064	3,004,350
2026-04-01	13.030	13.100	12.850	13.030	12.271	3,190,700
2026-03-31	13.080	13.180	12.770	12.770	12.026	3,216,300
2026-03-30	12.870	13.020	12.610	12.970	12.214	3,338,211
2026-03-27	12.500	13.080	12.500	12.960	12.205	3,285,800
2026-03-26	12.880	13.120	12.690	12.790	12.045	4,873,454
2026-03-25	12.840	13.190	12.840	12.980	12.224	5,851,354
2026-03-24	12.740	12.860	12.320	12.830	12.082	6,636,754
2026-03-23	13.030	13.060	12.220	12.310	11.593	8,848,700
2026-03-20	13.980	14.230	13.200	13.220	12.450	8,543,000
2026-03-19	14.120	14.320	13.880	13.920	13.109	5,289,000
2026-03-18	13.930	14.330	13.900	14.320	13.486	5,399,500
2026-03-17	14.400	14.500	13.900	13.970	13.156	6,035,500
2026-03-16	14.690	14.770	14.230	14.390	13.552	6,042,300
2026-03-13	15.000	15.040	14.660	14.710	13.853	5,778,900
2026-03-12	15.140	15.220	14.890	14.940	14.070	7,217,800
2026-03-11	15.160	15.430	15.030	15.140	14.258	9,659,200
2026-03-10	14.990	15.230	14.950	15.160	14.277	8,490,000
2026-03-09	14.530	15.050	14.500	14.950	14.079	8,731,500
2026-03-06	14.590	14.950	14.500	14.870	14.004	6,611,800
2026-03-05	14.560	14.770	14.400	14.590	13.740	6,489,600
2026-03-04	13.910	14.350	13.750	14.260	13.429	7,156,400
2026-03-03	14.270	14.560	13.910	13.910	13.100	6,100,900
2026-03-02	14.560	14.790	14.200	14.250	13.420	5,028,100
2026-02-27	14.740	14.820	14.650	14.770	13.909	3,158,600
2026-02-26	14.730	14.900	14.620	14.840	13.975	3,780,700
2026-02-25	14.830	14.830	14.630	14.660	13.806	3,630,300
2026-02-24	14.600	14.810	14.550	14.790	13.928	4,151,900
2026-02-13	14.480	14.700	14.400	14.530	13.683	3,373,900
2026-02-12	14.490	14.720	14.350	14.530	13.683	4,246,600
2026-02-11	14.500	14.620	14.440	14.460	13.617	2,933,900
2026-02-10	14.570	14.620	14.480	14.480	13.636	3,117,500
2026-02-09	14.560	14.620	14.290	14.550	13.702	4,431,900
2026-02-06	14.130	14.560	14.040	14.280	13.448	4,966,300
2026-02-05	14.380	14.480	14.140	14.150	13.326	3,370,100
2026-02-04	14.370	14.600	14.270	14.440	13.599	4,178,300
2026-02-03	14.330	14.450	14.180	14.370	13.533	4,279,800
2026-02-02	13.960	14.520	13.910	14.110	13.288	6,843,700
2026-01-30	13.800	14.200	13.700	14.160	13.335	5,497,700
2026-01-29	14.200	14.400	13.830	13.940	13.128	7,796,400
2026-01-28	14.480	14.550	14.210	14.230	13.401	3,185,900
2026-01-27	14.380	14.500	13.960	14.500	13.655	4,975,558
2026-01-26	14.720	14.720	14.320	14.460	13.617	5,064,400
2026-01-23	14.520	14.660	14.440	14.660	13.806	4,455,145
2026-01-22	14.500	14.550	14.360	14.530	13.683	4,791,300
2026-01-21	14.500	14.570	14.270	14.460	13.617	6,057,800

← NewerPage 3 of 21 · 1,213 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.