Shenzhen Friendcom Technology Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	13.790	13.890	13.790	13.830	13.024	3,682,000
2025-07-23	14.300	14.350	14.060	14.150	13.043	3,791,000
2025-07-22	14.380	14.380	14.110	14.220	13.108	4,053,100
2025-07-21	14.060	14.460	14.000	14.340	13.218	7,573,884
2025-07-18	13.840	14.010	13.770	13.930	12.840	3,808,700
2025-07-17	13.750	13.840	13.670	13.840	12.757	2,969,800
2025-07-16	13.730	13.810	13.650	13.750	12.674	2,372,000
2025-07-15	13.820	13.890	13.510	13.670	12.601	3,458,200
2025-07-14	13.730	13.880	13.680	13.810	12.730	2,476,600
2025-07-11	13.780	13.820	13.610	13.700	12.628	2,957,000
2025-07-10	13.770	13.870	13.670	13.780	12.702	2,968,600
2025-07-09	13.760	13.950	13.700	13.810	12.730	4,579,100
2025-07-08	13.820	13.880	13.710	13.870	12.785	3,957,500
2025-07-07	13.530	13.880	13.500	13.830	12.748	4,472,100
2025-07-04	13.700	13.710	13.520	13.530	12.472	3,667,000
2025-07-03	13.660	13.750	13.610	13.700	12.628	3,227,100
2025-07-02	13.770	13.830	13.550	13.640	12.573	5,716,500
2025-07-01	14.090	14.300	13.710	13.770	12.693	10,935,780
2025-06-30	13.480	14.440	13.470	14.080	12.979	15,258,180
2025-06-27	13.420	13.510	13.410	13.480	12.425	2,533,000
2025-06-26	13.420	13.480	13.350	13.370	12.324	3,310,100
2025-06-25	13.350	13.450	13.270	13.400	12.352	3,669,000
2025-06-24	13.060	13.400	12.970	13.390	12.342	3,949,200
2025-06-23	12.700	13.040	12.660	13.040	12.020	2,681,098
2025-06-20	12.800	12.940	12.730	12.750	11.753	2,393,200
2025-06-19	13.090	13.120	12.700	12.760	11.762	3,322,000
2025-06-18	13.050	13.110	12.960	13.100	12.075	2,016,400
2025-06-17	13.160	13.160	13.000	13.070	12.048	2,450,084
2025-06-16	13.000	13.190	12.990	13.120	12.094	2,988,384
2025-06-13	13.220	13.290	13.000	13.070	12.048	3,724,184
2025-06-12	13.260	13.350	13.220	13.300	12.260	2,510,600
2025-06-11	13.220	13.380	13.220	13.320	12.278	3,178,100
2025-06-10	13.350	13.430	13.120	13.260	12.223	4,518,400
2025-06-09	13.300	13.360	13.230	13.350	12.306	3,943,700
2025-06-06	13.220	13.280	13.120	13.260	12.223	2,837,284
2025-06-05	13.150	13.410	13.150	13.250	12.213	6,237,484
2025-06-04	12.990	13.090	12.930	13.060	12.038	2,232,400
2025-06-03	12.820	13.030	12.790	12.940	11.928	2,170,700
2025-05-30	13.160	13.160	12.860	12.900	11.891	3,241,000
2025-05-29	12.980	13.220	12.980	13.200	12.167	4,394,500
2025-05-28	12.860	12.980	12.810	12.910	11.900	2,374,092
2025-05-27	12.880	12.930	12.730	12.850	11.845	2,659,308
2025-05-26	12.790	13.000	12.790	12.920	11.909	2,402,700
2025-05-23	12.920	13.140	12.760	12.770	11.771	3,778,811
2025-05-22	13.170	13.290	12.950	12.970	11.955	3,769,300
2025-05-21	13.350	13.360	13.110	13.170	12.140	3,503,500
2025-05-20	13.180	13.340	13.100	13.330	12.287	3,319,011
2025-05-19	13.200	13.210	12.960	13.180	12.149	2,841,900
2025-05-16	13.070	13.210	13.040	13.100	12.075	2,598,400
2025-05-15	13.240	13.240	13.050	13.080	12.057	3,795,000
2025-05-14	13.360	13.420	13.160	13.220	12.186	3,992,900
2025-05-13	13.740	13.740	13.290	13.380	12.333	4,810,711
2025-05-12	13.480	13.550	13.360	13.490	12.435	4,120,300
2025-05-09	13.550	13.550	13.220	13.310	12.269	4,690,000
2025-05-08	13.100	13.530	13.100	13.500	12.444	4,796,925
2025-05-07	13.300	13.420	13.020	13.180	12.149	4,737,200
2025-05-06	12.980	13.180	12.980	13.170	12.140	5,024,036
2025-04-30	12.770	12.980	12.660	12.880	11.872	4,793,311
2025-04-29	12.580	12.920	12.580	12.650	11.660	6,867,600
2025-04-28	12.910	13.170	12.460	12.670	11.679	13,724,420

← NewerPage 6 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.