Shenzhen FRD Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	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
2026-09-18	39.100	39.360	38.060	39.080	39.080	18,432,588
2026-09-17	38.640	39.700	38.130	38.450	38.450	16,519,688
2026-09-16	37.450	39.170	36.730	38.750	38.750	19,817,928
2026-09-15	37.390	38.060	37.100	37.230	37.230	13,075,223
2026-09-14	36.310	37.860	35.600	37.560	37.560	18,363,629
2026-09-11	37.610	37.780	35.660	36.770	36.770	26,292,896
2026-09-10	39.160	39.390	38.190	38.370	38.370	17,971,031
2026-09-09	39.980	40.580	39.150	39.700	39.700	24,002,559
2026-09-08	42.430	42.430	39.310	39.740	39.740	37,542,238
2026-09-07	42.790	42.840	40.580	42.220	42.220	34,913,543
2026-09-04	45.980	46.000	42.460	42.800	42.800	32,653,676
2026-09-03	45.930	46.740	45.000	45.860	45.860	30,232,096
2026-09-02	46.100	46.260	44.800	45.480	45.480	20,395,521
2026-09-01	46.210	46.550	45.170	46.090	46.090	27,186,436
2026-08-31	41.880	46.370	41.670	46.200	46.200	49,120,207
2026-08-28	43.660	44.930	42.500	42.500	42.500	30,426,754
2026-08-27	43.240	44.780	42.210	44.550	44.550	41,864,121
2026-08-26	44.510	45.080	42.700	43.230	43.230	40,864,426
2026-08-25	43.100	46.200	41.650	45.800	45.800	43,065,281
2026-08-24	42.860	44.560	41.750	43.120	43.120	35,146,969
2026-08-21	40.600	42.850	40.000	41.570	41.570	20,304,000
2026-08-20	40.880	41.410	39.910	40.520	40.520	18,718,732
2026-08-19	42.400	43.100	39.860	40.030	40.030	29,260,779
2026-08-18	41.670	44.650	41.110	44.440	44.440	35,508,223
2026-08-17	39.070	41.900	38.810	41.900	41.900	28,550,855
2026-08-14	40.880	41.000	37.920	38.700	38.700	24,521,990
2026-08-13	37.880	38.940	37.550	37.560	37.560	19,382,725
2026-08-12	36.610	37.960	36.310	37.420	37.420	13,457,510
2026-08-11	36.050	37.560	35.740	36.630	36.630	16,376,964
2026-08-10	37.630	37.630	35.550	36.200	36.200	15,522,887
2026-08-07	36.810	37.760	35.960	37.300	37.300	17,589,234
2026-08-06	35.600	37.310	35.280	36.570	36.570	16,276,449
2026-08-05	34.120	37.010	33.970	36.290	36.290	22,866,104
2026-08-04	31.480	34.760	30.920	34.370	34.370	24,915,504
2026-08-03	31.400	31.970	30.540	30.990	30.990	15,016,980
2026-07-31	33.500	33.800	31.640	31.720	31.720	21,967,688
2026-07-30	33.300	33.590	30.660	30.860	30.860	24,084,801
2026-07-29	34.430	35.140	31.780	33.660	33.660	24,528,285
2026-07-28	36.120	37.110	33.860	34.230	34.230	19,167,859
2026-07-27	35.380	38.000	34.600	37.400	37.400	21,991,053
2026-07-24	35.710	36.810	34.980	35.380	35.380	13,596,171
2026-07-23	38.270	39.500	36.000	36.570	36.570	22,015,482
2026-07-22	36.110	40.000	35.910	37.780	37.780	30,251,641

Page 1 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.