Shenzhen FRD Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	23.180	23.450	22.790	23.040	23.011	14,703,170
2025-07-23	23.080	23.480	22.900	23.230	23.200	14,231,810
2025-07-22	23.700	24.450	23.110	23.330	23.300	22,831,420
2025-07-21	23.120	23.340	22.840	23.160	23.130	13,845,090
2025-07-18	23.470	24.580	23.130	23.200	23.170	25,442,961
2025-07-17	22.700	23.650	22.620	23.550	23.520	19,563,461
2025-07-16	22.950	22.960	22.470	22.740	22.711	12,482,770
2025-07-15	22.800	23.340	22.700	22.970	22.941	20,882,381
2025-07-14	22.820	23.100	22.580	22.890	22.861	16,377,550
2025-07-11	23.010	23.380	22.500	22.640	22.611	24,268,061
2025-07-10	22.510	23.800	22.240	22.960	22.931	27,775,570
2025-07-09	22.430	22.960	22.310	22.660	22.631	23,023,170
2025-07-08	21.120	22.830	21.120	22.600	22.571	34,571,648
2025-07-07	21.140	21.660	21.000	21.110	21.083	8,694,218
2025-07-04	20.970	21.760	20.960	21.300	21.273	20,414,410
2025-07-03	20.650	21.180	20.630	21.150	21.123	10,047,300
2025-07-02	20.920	20.940	20.490	20.710	20.683	9,484,457
2025-07-01	21.100	21.180	20.700	20.970	20.943	11,192,310
2025-06-30	20.840	21.300	20.700	21.210	21.183	13,194,440
2025-06-27	20.750	21.220	20.620	20.840	20.813	15,185,630
2025-06-26	20.810	21.100	20.580	20.640	20.614	19,420,539
2025-06-25	20.050	21.110	20.000	20.790	20.763	30,547,811
2025-06-24	19.120	20.350	19.040	20.130	20.104	24,655,439
2025-06-23	18.400	19.190	18.320	19.090	19.066	11,185,350
2025-06-20	18.800	19.440	18.550	18.550	18.526	11,454,460
2025-06-19	18.660	19.390	18.600	18.780	18.756	12,446,200
2025-06-18	18.290	18.620	18.160	18.600	18.576	6,972,266
2025-06-17	18.300	18.500	18.210	18.360	18.337	5,102,800
2025-06-16	18.050	18.460	18.030	18.300	18.277	5,242,800
2025-06-13	18.550	18.610	18.030	18.100	18.077	8,586,161
2025-06-12	18.630	18.890	18.550	18.650	18.626	5,336,700
2025-06-11	18.710	18.990	18.600	18.630	18.606	5,792,179
2025-06-10	19.010	19.120	18.500	18.680	18.656	7,576,738
2025-06-09	19.120	19.250	19.020	19.050	19.026	6,436,677
2025-06-06	19.110	19.180	18.900	19.050	19.026	7,236,817
2025-06-05	18.770	19.240	18.630	19.220	19.195	10,224,580
2025-06-04	18.580	18.890	18.400	18.760	18.736	6,200,924
2025-06-03	18.380	18.670	18.200	18.620	18.596	5,839,700
2025-05-30	18.770	18.800	18.340	18.370	18.346	7,208,500
2025-05-29	18.540	18.950	18.540	18.900	18.876	7,012,417
2025-05-28	18.590	18.850	18.420	18.510	18.486	5,014,065
2025-05-27	18.900	18.900	18.520	18.580	18.556	6,102,595
2025-05-26	18.560	18.940	18.500	18.880	18.856	5,973,503
2025-05-23	18.920	19.170	18.600	18.640	18.616	8,412,661
2025-05-22	19.210	19.400	18.930	18.960	18.936	8,084,100
2025-05-21	19.520	19.580	19.150	19.210	19.185	11,685,930
2025-05-20	20.300	20.320	19.440	19.730	19.705	18,622,439
2025-05-19	19.700	20.410	19.200	20.200	20.136	15,431,560
2025-05-16	19.480	19.800	19.420	19.660	19.598	8,013,394
2025-05-15	20.110	20.130	19.440	19.530	19.468	11,644,250
2025-05-14	20.300	20.400	19.920	20.130	20.066	10,090,850
2025-05-13	20.680	20.750	20.120	20.180	20.116	11,918,250
2025-05-12	20.230	20.490	20.170	20.450	20.385	12,086,500
2025-05-09	20.300	20.340	19.780	19.900	19.837	9,883,254
2025-05-08	20.100	20.470	20.100	20.340	20.276	12,131,240
2025-05-07	20.590	20.780	19.980	20.240	20.176	17,881,699
2025-05-06	19.790	20.430	19.710	20.250	20.186	18,478,400
2025-04-30	19.000	19.660	18.930	19.480	19.418	16,986,711
2025-04-29	18.800	19.180	18.680	18.930	18.870	9,950,500
2025-04-28	19.050	19.470	18.870	18.930	18.870	12,015,300

← NewerPage 6 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.