Shenzhen FRD Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	34.830	35.860	34.610	35.660	35.614	24,425,051
2026-04-21	34.300	35.180	34.110	35.060	35.015	29,582,811
2026-04-20	36.000	36.860	35.500	35.800	35.754	38,584,969
2026-04-17	34.800	35.420	34.600	34.970	34.925	19,457,711
2026-04-16	34.300	35.140	34.290	35.060	35.015	19,009,779
2026-04-15	34.880	35.170	34.020	34.210	34.166	20,807,039
2026-04-14	34.500	35.090	34.000	34.740	34.696	22,229,619
2026-04-13	32.750	34.480	32.750	33.880	33.837	23,955,010
2026-04-10	33.190	33.890	32.880	32.880	32.838	21,642,150
2026-04-09	31.990	33.280	31.710	32.780	32.738	18,648,619
2026-04-08	30.300	32.780	30.270	32.620	32.578	24,874,590
2026-04-07	29.250	29.750	29.100	29.350	29.312	8,506,190
2026-04-03	29.540	29.700	28.990	29.050	29.013	9,195,616
2026-04-02	30.350	30.580	29.020	29.340	29.302	14,805,580
2026-04-01	30.550	30.780	30.120	30.510	30.471	13,835,000
2026-03-31	30.290	30.710	29.580	29.720	29.682	10,543,720
2026-03-30	29.710	30.530	29.520	30.340	30.301	9,949,975
2026-03-27	29.560	30.630	29.500	30.320	30.281	10,074,010
2026-03-26	30.660	31.080	29.800	30.060	30.022	11,239,300
2026-03-25	30.920	31.600	30.670	30.880	30.840	14,331,260
2026-03-24	30.800	30.800	29.400	30.440	30.401	14,075,650
2026-03-23	31.490	32.040	29.700	30.120	30.081	19,888,869
2026-03-20	33.350	33.850	32.260	32.320	32.279	15,811,000
2026-03-19	33.070	33.880	32.850	33.130	33.088	15,533,520
2026-03-18	33.540	34.100	33.020	33.880	33.837	23,533,961
2026-03-17	35.510	35.630	33.000	33.110	33.068	25,055,279
2026-03-16	35.010	35.660	33.580	35.430	35.385	22,558,410
2026-03-13	35.410	36.350	34.910	34.930	34.885	21,701,250
2026-03-12	36.830	36.970	35.080	35.520	35.475	37,354,230
2026-03-11	37.620	38.540	37.190	37.740	37.692	27,410,760
2026-03-10	36.110	37.750	35.960	37.620	37.572	34,070,262
2026-03-09	35.120	35.480	33.360	35.340	35.295	34,702,070
2026-03-06	37.350	38.220	36.450	36.640	36.593	32,922,371
2026-03-05	38.560	39.090	37.090	37.440	37.392	38,163,078
2026-03-04	36.510	38.490	36.010	37.120	37.072	27,135,730
2026-03-03	39.920	40.120	36.880	37.020	36.973	45,869,953
2026-03-02	38.940	41.870	38.160	40.190	40.139	57,104,328
2026-02-27	40.400	40.500	38.800	39.090	39.040	41,076,992
2026-02-26	37.600	41.130	36.700	40.710	40.658	69,165,211
2026-02-25	36.000	38.300	35.770	38.000	37.951	44,687,500
2026-02-24	36.400	36.660	35.010	35.750	35.704	26,234,939
2026-02-13	36.300	37.350	36.030	36.060	36.014	31,153,131
2026-02-12	35.500	37.360	35.070	37.000	36.953	52,664,059
2026-02-11	34.830	35.580	34.340	34.390	34.346	14,983,830
2026-02-10	35.020	35.840	34.690	34.770	34.725	20,697,199
2026-02-09	34.170	35.550	33.820	35.090	35.045	29,692,730
2026-02-06	31.900	34.580	31.860	33.500	33.457	36,179,059
2026-02-05	34.050	34.160	31.920	32.320	32.279	25,723,410
2026-02-04	34.500	34.810	33.480	34.300	34.256	25,937,840
2026-02-03	34.100	35.180	32.970	34.940	34.895	34,207,199
2026-02-02	34.650	35.280	33.980	34.000	33.956	27,740,170
2026-01-30	32.900	35.630	32.850	35.040	34.995	48,984,512
2026-01-29	35.890	36.270	33.200	33.370	33.327	52,340,273
2026-01-28	35.380	37.500	34.300	36.310	36.263	57,118,180
2026-01-27	35.730	36.980	33.500	35.500	35.455	55,869,367
2026-01-26	34.050	36.310	33.280	35.750	35.704	56,683,199
2026-01-23	34.000	35.550	33.570	34.750	34.705	42,625,551
2026-01-22	33.850	34.460	33.310	34.100	34.056	26,929,609
2026-01-21	31.320	34.000	31.200	33.850	33.807	41,161,340
2026-01-20	32.870	33.400	31.260	31.620	31.580	23,416,750

← NewerPage 3 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.