Shenzhen FRD Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 31.640 | 32.260 | 31.450 | 31.630 | 31.630 | 11,730,673 |
| 2026-10-20 | 30.110 | 31.920 | 30.040 | 31.450 | 31.450 | 14,135,129 |
| 2026-10-19 | 29.380 | 30.860 | 29.370 | 30.520 | 30.520 | 13,961,737 |
| 2026-10-16 | 30.510 | 30.720 | 29.450 | 29.700 | 29.700 | 10,419,823 |
| 2026-10-15 | 30.210 | 30.600 | 29.580 | 29.800 | 29.800 | 12,409,114 |
| 2026-10-14 | 31.950 | 32.480 | 31.250 | 31.390 | 31.390 | 11,329,290 |
| 2026-10-13 | 31.090 | 32.660 | 30.050 | 32.010 | 32.010 | 16,770,180 |
| 2026-10-12 | 32.450 | 32.660 | 31.560 | 31.720 | 31.720 | 9,704,164 |
| 2026-10-09 | 33.320 | 33.500 | 30.880 | 32.650 | 32.650 | 16,685,777 |
| 2026-10-08 | 35.000 | 35.200 | 33.100 | 33.540 | 33.540 | 11,289,181 |
| 2026-09-30 | 36.300 | 36.470 | 34.640 | 34.880 | 34.880 | 9,910,503 |
| 2026-09-29 | 35.400 | 36.250 | 34.730 | 35.770 | 35.770 | 10,419,536 |
| 2026-09-28 | 37.460 | 37.660 | 34.810 | 35.170 | 35.170 | 14,498,054 |
| 2026-09-24 | 38.760 | 38.890 | 37.410 | 37.470 | 37.470 | 12,801,535 |
| 2026-09-23 | 38.880 | 39.660 | 38.600 | 39.000 | 39.000 | 15,680,255 |
| 2026-09-22 | 39.420 | 40.080 | 38.710 | 38.880 | 38.880 | 19,583,203 |
| 2026-09-21 | 39.320 | 39.800 | 38.190 | 38.740 | 38.740 | 15,644,610 |
Page 1 of 1 · 17 trading days
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.