Shenzhen Friendcom Technology Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	14.810	14.810	14.510	14.630	13.778	8,324,200
2026-01-19	14.380	14.850	14.330	14.730	13.872	10,237,660
2026-01-16	14.870	14.990	14.310	14.450	13.608	11,057,600
2026-01-15	13.990	14.250	13.960	14.200	13.373	4,422,700
2026-01-14	14.190	14.320	13.850	14.080	13.260	5,830,800
2026-01-13	14.150	14.410	13.920	14.190	13.363	5,596,900
2026-01-12	13.850	14.140	13.770	14.140	13.316	5,032,400
2026-01-09	13.810	13.840	13.650	13.830	13.024	3,870,168
2026-01-08	13.530	13.830	13.530	13.810	13.005	4,279,800
2026-01-07	13.530	13.610	13.450	13.610	12.817	2,786,200
2026-01-06	13.530	13.630	13.460	13.520	12.732	2,720,200
2026-01-05	13.270	13.650	13.260	13.530	12.742	3,991,800
2025-12-31	13.200	13.250	13.050	13.210	12.440	2,360,100
2025-12-30	13.290	13.370	13.150	13.190	12.421	2,202,100
2025-12-29	13.440	13.440	13.300	13.360	12.582	1,977,000
2025-12-26	13.510	13.550	13.320	13.370	12.591	2,396,239
2025-12-25	13.390	13.560	13.280	13.510	12.723	2,328,400
2025-12-24	13.260	13.500	13.130	13.380	12.600	2,916,100
2025-12-23	13.200	13.310	13.100	13.190	12.421	2,038,700
2025-12-22	13.300	13.440	13.200	13.250	12.478	2,625,438
2025-12-19	13.110	13.290	13.090	13.280	12.506	2,577,600
2025-12-18	12.820	13.180	12.810	13.090	12.327	2,600,500
2025-12-17	12.910	13.020	12.560	12.930	12.177	3,657,200
2025-12-16	13.160	13.160	12.890	12.990	12.233	2,660,000
2025-12-15	13.100	13.260	12.980	13.190	12.421	2,585,900
2025-12-12	13.140	13.420	13.120	13.190	12.421	3,902,400
2025-12-11	13.420	13.480	13.130	13.150	12.384	2,908,000
2025-12-10	13.470	13.570	13.330	13.420	12.638	2,351,900
2025-12-09	13.610	13.680	13.490	13.510	12.723	2,272,400
2025-12-08	13.530	13.680	13.500	13.590	12.798	2,801,900
2025-12-05	13.200	13.530	13.120	13.510	12.723	2,871,600
2025-12-04	13.450	13.480	13.160	13.200	12.431	3,196,200
2025-12-03	13.710	13.720	13.420	13.460	12.676	2,653,600
2025-12-02	13.690	13.690	13.420	13.660	12.864	2,992,343
2025-12-01	13.600	13.740	13.550	13.690	12.892	3,182,684
2025-11-28	13.410	13.620	13.330	13.600	12.808	2,780,084
2025-11-27	13.350	13.580	13.240	13.440	12.657	3,342,800
2025-11-26	13.500	13.600	13.220	13.290	12.516	3,338,300
2025-11-25	13.410	13.680	13.320	13.500	12.713	3,936,700
2025-11-24	13.350	13.390	13.130	13.310	12.534	4,075,900
2025-11-21	13.960	14.080	13.120	13.150	12.384	8,387,600
2025-11-20	14.320	14.390	14.030	14.100	13.278	5,732,600
2025-11-19	14.670	14.860	14.190	14.280	13.448	8,000,400
2025-11-18	14.590	15.070	14.450	14.740	13.881	9,689,200
2025-11-17	14.680	14.740	14.350	14.590	13.740	6,096,900
2025-11-14	14.620	14.910	14.480	14.680	13.825	7,969,500
2025-11-13	14.900	14.980	14.610	14.750	13.891	8,102,800
2025-11-12	15.130	15.300	14.700	14.900	14.032	13,408,400
2025-11-11	15.370	16.140	15.010	15.070	14.192	21,903,340
2025-11-10	14.640	14.700	14.430	14.580	13.730	4,429,639
2025-11-07	14.630	14.870	14.600	14.650	13.796	5,227,300
2025-11-06	14.910	14.930	14.620	14.730	13.872	6,094,600
2025-11-05	14.050	14.950	14.050	14.800	13.938	13,549,800
2025-11-04	14.040	14.500	13.980	14.180	13.354	6,421,600
2025-11-03	14.070	14.070	13.920	14.030	13.213	5,212,100
2025-10-31	13.960	14.160	13.920	13.970	13.156	4,686,700
2025-10-30	13.980	14.490	13.800	13.980	13.165	7,777,600
2025-10-29	14.480	14.480	13.880	14.050	13.231	12,119,000
2025-10-28	14.870	15.110	14.820	14.930	14.060	3,731,100
2025-10-27	15.170	15.170	14.710	14.970	14.098	5,594,500

← NewerPage 4 of 5 · 243 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.