Friend Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	9.950	9.960	9.810	9.840	9.840	1,108,400
2026-10-20	9.850	9.970	9.810	9.840	9.840	1,218,200
2026-10-19	9.960	10.010	9.830	9.900	9.900	1,013,000
2026-10-16	9.900	10.090	9.880	9.960	9.960	1,231,700
2026-10-15	9.980	10.000	9.790	9.830	9.830	2,002,100
2026-10-14	10.170	10.300	10.080	10.100	10.100	1,024,100
2026-10-13	10.210	10.280	10.050	10.230	10.230	1,340,000
2026-10-12	10.220	10.310	10.150	10.250	10.250	1,498,001
2026-10-09	10.220	10.300	10.010	10.200	10.200	2,020,300
2026-10-08	10.090	10.470	10.030	10.210	10.210	3,022,600
2026-09-30	10.040	10.080	9.970	10.050	10.050	1,089,700
2026-09-29	9.950	10.090	9.940	9.990	9.990	1,094,100
2026-09-28	10.190	10.190	9.900	9.970	9.970	1,104,401
2026-09-24	10.110	10.160	10.010	10.060	10.060	1,089,520
2026-09-23	10.180	10.200	10.080	10.100	10.100	959,100
2026-09-22	10.200	10.340	10.180	10.200	10.200	1,636,300
2026-09-21	10.350	10.350	10.140	10.170	10.170	1,194,700
2026-09-18	10.120	10.250	10.070	10.160	10.160	1,741,500
2026-09-17	10.000	10.130	9.920	10.070	10.070	1,140,600
2026-09-16	9.870	10.090	9.760	10.030	10.030	1,478,300
2026-09-15	9.870	10.000	9.780	9.890	9.890	2,310,601
2026-09-14	10.000	10.090	9.860	9.870	9.870	2,108,000
2026-09-11	10.300	10.380	9.970	10.020	10.020	2,285,200
2026-09-10	10.470	10.530	10.310	10.320	10.320	1,859,800
2026-09-09	10.470	10.610	10.350	10.470	10.470	1,971,700
2026-09-08	10.470	10.480	10.400	10.470	10.470	1,068,200
2026-09-07	10.430	10.550	10.400	10.460	10.460	1,336,500
2026-09-04	10.640	10.710	10.450	10.480	10.480	1,511,100
2026-09-03	10.700	10.730	10.500	10.570	10.570	1,765,100
2026-09-02	10.720	10.730	10.510	10.630	10.630	2,144,699
2026-09-01	10.530	10.850	10.510	10.760	10.760	3,461,800
2026-08-31	10.210	10.660	10.210	10.590	10.590	3,479,400
2026-08-28	10.310	10.430	10.210	10.350	10.350	1,580,320
2026-08-27	10.260	10.280	10.160	10.190	10.190	1,796,400
2026-08-26	10.290	10.430	10.240	10.260	10.260	1,345,600
2026-08-25	10.130	10.320	10.130	10.280	10.280	1,281,700
2026-08-24	10.330	10.380	10.130	10.150	10.150	1,593,900
2026-08-21	10.320	10.360	10.130	10.330	10.330	1,306,320
2026-08-20	10.260	10.320	10.130	10.260	10.260	1,505,951
2026-08-19	10.550	10.650	10.100	10.110	10.110	3,016,531
2026-08-18	10.730	10.790	10.540	10.560	10.560	1,875,000
2026-08-17	10.640	10.790	10.500	10.730	10.730	2,835,700
2026-08-14	10.700	10.760	10.580	10.660	10.660	1,578,000
2026-08-13	10.880	10.980	10.680	10.680	10.680	2,162,300
2026-08-12	10.770	10.970	10.750	10.870	10.870	2,094,804
2026-08-11	11.020	11.020	10.730	10.770	10.770	2,643,090
2026-08-10	10.520	11.250	10.500	10.940	10.940	5,720,634
2026-08-07	10.560	10.680	10.440	10.570	10.570	2,921,800
2026-08-06	10.740	11.080	10.460	10.610	10.610	3,494,800
2026-08-05	10.760	10.840	10.530	10.650	10.650	3,310,490
2026-08-04	10.700	10.790	10.590	10.760	10.760	3,443,509
2026-08-03	10.200	10.810	10.200	10.760	10.760	5,491,300
2026-07-31	10.100	10.240	10.050	10.230	10.230	2,579,408
2026-07-30	10.160	10.260	10.060	10.130	10.130	2,387,900
2026-07-29	10.260	10.380	10.100	10.160	10.160	3,990,500
2026-07-28	10.210	10.250	10.060	10.210	10.210	2,569,200
2026-07-27	10.220	10.490	10.210	10.290	10.290	3,209,102
2026-07-24	10.080	10.410	10.020	10.220	10.220	3,609,300
2026-07-23	9.900	10.190	9.880	10.170	10.170	2,575,900
2026-07-22	9.880	10.160	9.800	9.990	9.990	3,311,469

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-09	0.2000 CNY
2026-02-05	0.2000 CNY
2025-07-24	0.1500 CNY
2025-02-19	0.2000 CNY
2024-06-28	0.4300 CNY
2023-07-03	0.3000 CNY
2022-06-24	0.3600 CNY
2021-05-14	0.2200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.