Shenzhen FRD Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	32.870	33.400	31.260	31.620	31.580	23,416,750
2026-01-19	33.400	33.880	32.400	32.960	32.918	31,082,270
2026-01-16	32.800	33.280	32.110	33.050	33.008	23,823,170
2026-01-15	31.880	32.630	31.760	32.410	32.368	17,559,029
2026-01-14	32.060	32.960	31.410	32.110	32.069	30,458,230
2026-01-13	33.400	33.400	31.800	31.930	31.889	24,654,740
2026-01-12	32.990	34.050	32.820	33.530	33.487	34,266,512
2026-01-09	31.580	33.190	31.350	32.960	32.918	29,871,100
2026-01-08	32.550	32.740	31.560	32.050	32.009	23,201,090
2026-01-07	32.000	32.760	31.800	32.400	32.359	22,755,949
2026-01-06	33.020	33.390	31.890	32.340	32.299	30,652,039
2026-01-05	33.370	33.850	32.610	33.270	33.227	24,228,539
2025-12-31	34.000	34.030	33.030	33.160	33.118	21,706,900
2025-12-30	33.000	34.600	32.720	34.010	33.966	33,625,641
2025-12-29	33.500	34.690	33.310	33.710	33.667	32,451,160
2025-12-26	34.800	34.850	32.960	33.310	33.267	38,095,578
2025-12-25	34.000	34.880	33.560	34.310	34.266	46,896,699
2025-12-24	31.370	35.050	31.070	33.990	33.946	64,565,527
2025-12-23	29.600	32.000	29.450	31.590	31.550	48,505,680
2025-12-22	29.490	30.480	29.330	30.020	29.982	29,158,859
2025-12-19	29.600	29.960	28.850	29.630	29.592	21,814,811
2025-12-18	29.300	30.200	29.050	29.280	29.243	24,644,430
2025-12-17	27.200	29.670	27.200	29.550	29.512	36,381,941
2025-12-16	27.620	27.880	26.780	27.270	27.235	11,038,670
2025-12-15	28.010	28.220	27.680	27.710	27.675	9,350,242
2025-12-12	28.020	28.670	27.480	28.420	28.384	12,111,940
2025-12-11	28.690	28.810	27.890	27.890	27.854	11,568,860
2025-12-10	29.000	29.070	28.120	28.680	28.643	14,717,830
2025-12-09	28.990	29.580	28.810	29.000	28.963	17,205,910
2025-12-08	27.970	29.390	27.920	29.000	28.963	22,390,699
2025-12-05	27.330	28.060	26.840	27.920	27.884	13,919,880
2025-12-04	27.190	27.470	26.880	27.330	27.295	11,372,730
2025-12-03	27.930	28.050	26.950	27.020	26.985	17,989,500
2025-12-02	29.500	29.570	27.500	27.780	27.744	27,687,320
2025-12-01	28.000	28.770	27.610	28.410	28.374	16,072,160
2025-11-28	27.860	28.100	27.550	27.930	27.894	11,748,000
2025-11-27	27.920	28.550	27.850	27.960	27.924	15,304,400
2025-11-26	27.620	28.380	27.330	27.910	27.874	17,947,359
2025-11-25	27.100	28.160	27.010	27.880	27.844	18,621,789
2025-11-24	26.580	27.280	26.580	26.960	26.925	14,698,060
2025-11-21	27.180	27.550	26.400	26.520	26.486	17,762,070
2025-11-20	28.810	29.000	27.710	28.030	27.994	12,141,440
2025-11-19	28.530	28.700	27.950	28.070	28.034	12,139,810
2025-11-18	28.730	29.170	28.380	28.530	28.493	12,987,990
2025-11-17	28.400	29.330	28.390	28.940	28.903	16,138,970
2025-11-14	28.950	28.990	28.100	28.350	28.314	16,328,910
2025-11-13	28.600	29.890	28.490	29.500	29.462	24,716,340
2025-11-12	28.900	29.040	28.150	28.750	28.713	15,834,070
2025-11-11	30.230	30.550	28.900	29.030	28.993	19,372,779
2025-11-10	31.300	31.830	29.610	30.040	30.002	25,178,740
2025-11-07	30.360	32.670	29.910	31.520	31.480	27,084,240
2025-11-06	29.840	30.480	29.480	30.350	30.311	13,957,660
2025-11-05	29.170	30.000	28.770	29.680	29.642	17,048,119
2025-11-04	31.560	31.600	29.550	29.800	29.762	19,183,711
2025-11-03	31.340	31.530	30.380	31.510	31.470	18,959,010
2025-10-31	32.790	33.240	31.460	31.480	31.440	19,210,789
2025-10-30	33.680	34.550	32.700	32.910	32.868	20,710,311
2025-10-29	33.020	34.090	33.020	33.650	33.607	20,858,080
2025-10-28	33.180	33.660	32.620	33.140	33.098	16,798,670
2025-10-27	33.490	34.090	33.000	33.330	33.287	24,655,391

← NewerPage 4 of 21 · 1,218 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.