Shenzhen Friendcom Technology Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	9.730	9.930	9.470	9.510	9.510	2,193,100
2026-10-20	9.620	9.840	9.550	9.690	9.690	2,757,500
2026-10-19	9.720	9.790	9.250	9.620	9.620	3,648,225
2026-10-16	9.770	9.970	9.610	9.720	9.720	3,071,900
2026-10-15	9.660	9.850	9.570	9.660	9.660	2,904,200
2026-10-14	10.160	10.210	9.850	9.880	9.880	2,211,400
2026-10-13	10.000	10.280	9.790	10.220	10.220	2,468,700
2026-10-12	10.300	10.320	10.060	10.090	10.090	2,535,600
2026-10-09	10.330	10.330	9.910	10.210	10.210	3,066,900
2026-10-08	10.070	10.380	10.060	10.320	10.320	3,347,600
2026-09-30	10.280	10.470	10.110	10.150	10.150	2,127,800
2026-09-29	10.080	10.290	9.950	10.230	10.230	2,864,200
2026-09-28	10.000	10.170	9.950	10.110	10.110	4,835,725
2026-09-24	9.800	10.070	9.720	9.910	9.910	3,342,800
2026-09-23	10.380	10.510	10.300	10.400	9.900	2,599,599
2026-09-22	10.340	10.460	10.220	10.380	9.881	1,997,900
2026-09-21	10.130	10.340	9.990	10.290	9.795	2,434,600
2026-09-18	10.040	10.130	9.940	10.030	9.548	2,531,800
2026-09-17	9.840	10.000	9.700	9.990	9.510	2,797,900
2026-09-16	9.700	9.910	9.530	9.860	9.386	2,536,600
2026-09-15	10.050	10.050	9.620	9.660	9.196	3,449,500
2026-09-14	10.010	10.220	9.830	10.050	9.567	3,124,200
2026-09-11	10.220	10.220	9.880	10.000	9.519	2,819,400
2026-09-10	10.420	10.420	10.200	10.230	9.738	1,695,300
2026-09-09	10.560	10.560	10.330	10.420	9.919	1,747,871
2026-09-08	10.310	10.600	10.260	10.560	10.052	2,610,400
2026-09-07	10.200	10.390	10.160	10.300	9.805	2,681,811
2026-09-04	10.200	10.430	10.150	10.240	9.748	2,382,100
2026-09-03	10.540	10.670	10.160	10.230	9.738	2,483,500
2026-09-02	10.470	10.550	10.380	10.480	9.976	1,807,000
2026-09-01	10.440	10.640	10.310	10.550	10.043	4,018,000
2026-08-31	10.350	10.450	10.190	10.430	9.929	2,722,400
2026-08-28	10.150	10.270	10.080	10.230	9.738	2,321,900
2026-08-27	10.230	10.230	10.060	10.170	9.681	2,699,102
2026-08-26	10.130	10.300	10.070	10.230	9.738	3,467,000
2026-08-25	9.850	10.220	9.840	10.180	9.691	4,470,368
2026-08-24	9.900	9.920	9.740	9.900	9.424	3,190,100
2026-08-21	9.790	9.900	9.630	9.810	9.338	1,990,915
2026-08-20	9.690	9.930	9.660	9.830	9.357	2,252,400
2026-08-19	9.880	9.930	9.570	9.640	9.177	2,689,000
2026-08-18	9.950	10.090	9.810	9.960	9.481	1,840,800
2026-08-17	9.800	9.970	9.650	9.940	9.462	1,828,400
2026-08-14	9.710	9.790	9.600	9.750	9.281	2,257,700
2026-08-13	9.920	9.920	9.670	9.700	9.234	2,460,803
2026-08-12	9.730	9.930	9.660	9.890	9.415	1,784,250
2026-08-11	9.750	9.850	9.570	9.760	9.291	2,502,575
2026-08-10	9.510	9.770	9.440	9.730	9.262	2,744,775
2026-08-07	9.610	9.610	9.270	9.440	8.986	2,594,300
2026-08-06	9.490	9.590	9.410	9.570	9.110	2,391,400
2026-08-05	9.450	9.540	9.380	9.480	9.024	2,644,400
2026-08-04	9.480	9.620	9.410	9.460	9.005	3,701,702
2026-08-03	9.140	9.490	9.120	9.440	8.986	3,433,400
2026-07-31	8.920	9.180	8.920	9.100	8.663	3,236,400
2026-07-30	8.980	9.070	8.720	8.920	8.491	3,497,800
2026-07-29	8.670	8.920	8.650	8.880	8.453	3,073,500
2026-07-28	8.560	8.810	8.530	8.710	8.291	3,498,700
2026-07-27	8.330	8.720	8.330	8.600	8.187	3,238,300
2026-07-24	8.630	8.660	8.380	8.400	7.996	2,982,000
2026-07-23	8.300	8.690	8.250	8.660	8.244	4,430,700
2026-07-22	8.550	8.550	8.200	8.300	7.901	5,299,300

Page 1 of 21 · 1,217 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.