Shenzhen FRD Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	30.680	33.090	30.540	32.810	32.768	28,286,420
2025-10-23	31.100	31.270	30.050	30.540	30.501	14,262,510
2025-10-22	31.640	31.720	30.800	31.280	31.240	15,482,860
2025-10-21	31.480	32.050	31.230	31.850	31.809	18,725,449
2025-10-20	31.500	32.320	31.130	31.410	31.370	22,923,381
2025-10-17	33.150	33.280	30.900	30.960	30.920	34,366,129
2025-10-16	35.060	35.200	32.330	32.890	32.848	50,322,512
2025-10-15	34.420	36.930	33.560	36.000	35.954	52,641,969
2025-10-14	38.000	38.200	33.770	33.880	33.837	63,414,320
2025-10-13	33.570	37.950	33.530	36.840	36.793	54,331,441
2025-10-10	34.250	37.990	34.180	35.460	35.415	61,095,770
2025-10-09	32.660	35.850	32.660	34.660	34.616	52,102,602
2025-09-30	32.910	33.590	32.130	32.350	32.309	20,715,820
2025-09-29	32.680	33.120	32.260	32.900	32.858	20,215,430
2025-09-26	33.840	34.840	32.220	32.260	32.219	34,964,168
2025-09-25	34.000	35.140	33.510	34.190	34.146	34,362,422
2025-09-24	34.170	34.580	33.140	34.000	33.956	35,946,059
2025-09-23	35.260	35.880	33.370	34.220	34.176	48,093,910
2025-09-22	34.030	35.610	33.660	35.260	35.215	56,807,391
2025-09-19	35.550	35.790	33.730	33.950	33.907	57,156,480
2025-09-18	32.370	38.000	31.730	35.690	35.644	95,269,352
2025-09-17	30.990	33.000	30.880	32.390	32.349	54,595,711
2025-09-16	29.860	31.050	29.550	30.730	30.691	42,868,238
2025-09-15	29.490	29.900	28.920	29.430	29.392	21,656,070
2025-09-12	29.510	30.170	29.290	29.700	29.662	26,421,939
2025-09-11	28.450	29.750	28.210	29.650	29.612	30,367,301
2025-09-10	28.200	29.040	28.100	28.460	28.424	22,723,221
2025-09-09	28.430	28.800	27.590	27.810	27.774	19,568,000
2025-09-08	28.840	29.240	28.280	28.630	28.593	20,980,141
2025-09-05	28.390	29.020	27.900	28.980	28.943	23,235,600
2025-09-04	29.770	30.150	27.300	27.880	27.844	30,597,029
2025-09-03	30.270	30.580	29.480	29.640	29.602	23,234,750
2025-09-02	32.100	32.240	29.870	30.100	30.061	41,645,887
2025-09-01	33.010	33.350	31.880	32.100	32.059	30,383,369
2025-08-29	32.930	33.160	32.100	32.800	32.758	33,642,359
2025-08-28	31.640	33.080	31.600	32.950	32.908	44,631,289
2025-08-27	32.500	34.470	32.290	32.290	32.249	61,967,879
2025-08-26	33.250	34.400	32.750	32.880	32.838	43,303,059
2025-08-25	33.000	34.380	32.490	33.520	33.477	57,419,719
2025-08-22	32.630	33.600	32.370	32.800	32.758	53,203,289
2025-08-21	35.020	36.270	32.600	33.570	33.527	59,008,039
2025-08-20	34.400	34.840	32.880	34.480	34.436	55,146,527
2025-08-19	34.790	36.330	33.820	35.240	35.195	74,452,781
2025-08-18	30.410	34.990	29.910	34.600	34.556	75,831,594
2025-08-15	29.300	31.350	29.290	30.060	30.022	58,090,449
2025-08-14	29.750	30.450	28.680	29.580	29.542	43,278,754
2025-08-13	29.200	30.160	28.670	29.750	29.712	55,293,648
2025-08-12	28.120	31.080	27.650	29.750	29.712	80,527,891
2025-08-11	28.300	28.980	27.300	28.230	28.194	59,356,078
2025-08-08	26.300	28.230	26.240	27.910	27.874	54,285,992
2025-08-07	27.230	27.640	26.270	26.480	26.446	41,101,672
2025-08-06	26.750	28.740	26.750	27.040	27.005	59,396,898
2025-08-05	24.810	27.560	24.810	26.710	26.676	57,565,961
2025-08-04	23.550	25.180	23.550	24.660	24.628	30,967,680
2025-08-01	23.720	24.480	23.550	23.810	23.780	22,005,689
2025-07-31	23.280	24.180	23.280	23.570	23.540	20,777,039
2025-07-30	23.400	23.560	22.960	23.280	23.250	15,392,380
2025-07-29	23.310	24.390	23.300	23.950	23.919	19,157,520
2025-07-28	23.050	23.630	22.950	23.400	23.370	15,133,760
2025-07-25	23.000	23.040	22.620	22.940	22.911	10,381,520

← NewerPage 5 of 21 · 1,212 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.