Shenzhen FRD Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	35.000	36.830	31.440	36.690	36.690	30,166,100
2026-07-20	38.310	38.880	33.080	34.200	34.200	31,505,012
2026-07-17	41.500	41.860	36.070	36.610	36.610	27,954,723
2026-07-16	40.100	43.500	38.650	41.030	41.030	30,809,596
2026-07-15	42.920	43.440	40.290	40.580	40.580	19,336,533
2026-07-14	41.580	43.280	39.700	42.700	42.700	25,058,539
2026-07-13	45.600	46.440	40.290	40.370	40.370	30,678,797
2026-07-10	46.880	49.370	45.820	45.820	45.820	27,815,396
2026-07-09	45.210	47.080	43.000	46.870	46.870	26,642,238
2026-07-08	47.180	48.580	44.120	44.170	44.170	26,949,721
2026-07-07	48.810	49.850	46.350	46.730	46.730	29,600,832
2026-07-06	46.780	51.140	46.200	49.470	49.470	46,736,633
2026-07-03	46.350	49.300	46.100	46.450	46.450	27,068,908
2026-07-02	47.490	49.940	46.280	46.580	46.580	29,839,057
2026-07-01	51.000	51.680	47.500	48.280	48.280	32,303,029
2026-06-30	47.810	51.600	47.400	51.200	51.200	28,685,447
2026-06-29	50.050	51.830	46.750	47.810	47.810	34,601,520
2026-06-26	49.000	52.920	48.580	49.970	49.970	38,729,453
2026-06-25	49.250	51.080	48.010	49.580	49.580	35,542,770
2026-06-24	45.900	49.660	45.660	49.200	49.200	26,639,387
2026-06-23	50.500	51.430	45.570	46.060	46.060	31,504,787
2026-06-22	50.410	50.790	47.800	49.080	49.080	27,402,430
2026-06-18	49.060	50.480	48.400	49.520	49.520	25,675,930
2026-06-17	47.650	50.480	47.500	49.150	49.150	31,653,150
2026-06-16	46.050	49.180	45.700	48.400	48.400	33,677,102
2026-06-15	42.710	46.880	42.300	46.520	46.520	40,774,910
2026-06-12	42.370	43.420	41.310	41.630	41.630	27,124,711
2026-06-11	40.860	42.870	39.840	41.630	41.630	28,513,699
2026-06-10	41.400	42.050	40.200	40.860	40.860	17,449,500
2026-06-09	39.000	42.470	38.630	42.230	42.230	31,035,678
2026-06-08	39.000	40.240	37.860	38.380	38.380	27,617,420
2026-06-05	42.100	42.290	40.300	40.790	40.790	30,223,539
2026-06-04	41.760	43.370	41.500	42.260	42.260	31,578,010
2026-06-03	44.660	44.800	41.510	42.280	42.280	47,837,621
2026-06-02	44.010	45.600	43.080	45.000	45.000	37,126,809
2026-06-01	46.650	47.700	44.000	44.620	44.620	40,330,207
2026-05-29	48.600	49.290	45.010	45.300	45.300	52,506,480
2026-05-28	44.300	49.200	44.050	49.080	49.080	55,568,762
2026-05-27	46.150	47.830	44.500	44.830	44.830	45,711,770
2026-05-26	47.650	48.680	45.730	46.790	46.730	61,908,488
2026-05-25	43.750	46.600	40.820	45.900	45.841	73,112,789
2026-05-22	38.610	40.150	38.010	39.830	39.779	28,233,350
2026-05-21	41.940	41.960	38.380	38.450	38.401	42,170,219
2026-05-20	39.260	42.480	38.960	41.960	41.906	47,602,129
2026-05-19	38.500	39.660	37.450	39.470	39.419	30,868,910
2026-05-18	37.500	39.330	36.740	38.790	38.740	31,433,471
2026-05-15	37.630	38.100	36.580	37.820	37.772	28,782,330
2026-05-14	38.560	39.130	37.000	37.360	37.312	28,062,221
2026-05-13	36.450	38.420	36.270	38.230	38.181	29,282,609
2026-05-12	37.350	37.480	36.260	36.700	36.653	21,490,250
2026-05-11	37.790	37.890	37.050	37.420	37.372	27,487,730
2026-05-08	37.600	37.960	37.300	37.500	37.452	24,853,391
2026-05-07	36.650	38.090	36.300	38.040	37.991	34,385,219
2026-05-06	36.030	37.000	36.030	36.420	36.373	26,979,500
2026-04-30	36.010	36.100	35.080	35.730	35.684	25,967,789
2026-04-29	35.360	37.350	35.350	36.650	36.603	34,088,340
2026-04-28	35.960	36.530	35.320	35.710	35.664	25,534,990
2026-04-27	34.680	37.080	33.910	36.600	36.553	39,406,848
2026-04-24	34.550	35.220	33.510	34.350	34.306	22,330,430
2026-04-23	35.490	35.630	34.050	34.550	34.506	21,972,830

← NewerPage 2 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-27	0.0600 CNY
2025-05-20	0.0380 CNY
2024-05-29	0.0329 CNY
2022-06-09	0.0100 CNY
2021-06-01	0.0500 CNY
2020-06-03	0.0949 CNY
2019-04-26	0.1000 CNY

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