Friend Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	8.260	8.300	8.120	8.220	7.708	1,014,000
2024-07-24	8.320	8.350	8.180	8.220	7.708	1,331,953
2024-07-23	8.310	8.520	8.310	8.310	7.792	1,894,100
2024-07-22	8.410	8.460	8.320	8.340	7.820	995,400
2024-07-19	8.380	8.450	8.290	8.410	7.886	887,753
2024-07-18	8.390	8.470	8.250	8.430	7.905	1,008,753
2024-07-17	8.530	8.570	8.410	8.430	7.905	950,553
2024-07-16	8.540	8.600	8.450	8.550	8.017	1,273,447
2024-07-15	8.780	8.800	8.500	8.540	8.008	1,432,453
2024-07-12	8.860	8.880	8.750	8.800	8.252	1,146,400
2024-07-11	8.670	8.860	8.620	8.840	8.289	1,469,087
2024-07-10	8.510	8.660	8.480	8.540	8.008	1,174,925
2024-07-09	8.740	8.750	8.270	8.570	8.036	2,265,900
2024-07-08	8.860	8.860	8.570	8.580	8.045	1,301,000
2024-07-05	8.760	8.760	8.760	8.760	8.214	0
2024-07-04	8.920	8.970	8.740	8.760	8.214	1,025,800
2024-07-03	9.010	9.050	8.880	8.900	8.345	1,124,000
2024-07-02	8.990	9.060	8.880	9.000	8.439	1,121,050
2024-07-01	8.840	9.000	8.800	8.980	8.420	1,941,600
2024-06-28	8.940	8.950	8.790	8.810	8.261	2,101,000
2024-06-27	9.420	9.460	9.250	9.290	8.308	2,025,100
2024-06-26	9.150	9.470	9.070	9.430	8.433	2,380,320
2024-06-25	9.000	9.240	8.980	9.170	8.200	1,871,400
2024-06-24	9.210	9.250	8.880	8.990	8.040	2,337,600
2024-06-21	9.220	9.240	9.080	9.190	8.218	1,183,800
2024-06-20	9.380	9.440	9.150	9.170	8.200	1,699,200
2024-06-19	9.520	9.560	9.370	9.390	8.397	1,327,500
2024-06-18	9.420	9.540	9.350	9.530	8.522	1,476,000
2024-06-17	9.400	9.500	9.370	9.400	8.406	1,411,700
2024-06-14	9.540	9.600	9.390	9.460	8.460	1,589,300
2024-06-13	9.630	9.660	9.410	9.460	8.460	1,722,500
2024-06-12	9.480	9.670	9.400	9.630	8.612	1,472,800
2024-06-11	9.570	9.580	9.360	9.480	8.478	1,901,003
2024-06-07	9.440	9.650	9.420	9.560	8.549	2,750,300
2024-06-06	9.720	9.840	9.310	9.430	8.433	3,417,300
2024-06-05	9.990	10.000	9.710	9.720	8.692	2,231,800
2024-06-04	10.020	10.040	9.870	9.990	8.934	1,584,500
2024-06-03	10.340	10.350	9.990	10.040	8.978	3,042,415
2024-05-31	10.270	10.400	10.180	10.320	9.229	1,741,900
2024-05-30	10.280	10.350	10.180	10.200	9.122	1,367,700
2024-05-29	10.230	10.370	10.080	10.270	9.184	1,910,600
2024-05-28	10.460	10.480	10.210	10.210	9.131	2,518,800
2024-05-27	10.490	10.540	10.360	10.480	9.372	2,114,800
2024-05-24	10.430	10.540	10.370	10.490	9.381	1,654,100
2024-05-23	10.680	10.680	10.410	10.430	9.327	3,199,000
2024-05-22	10.630	10.840	10.590	10.680	9.551	2,426,600
2024-05-21	10.800	10.820	10.580	10.640	9.515	2,471,600
2024-05-20	10.690	10.790	10.650	10.780	9.640	2,595,000
2024-05-17	10.540	10.680	10.540	10.680	9.551	1,694,900
2024-05-16	10.620	10.700	10.560	10.580	9.461	2,150,600
2024-05-15	10.590	10.700	10.590	10.620	9.497	1,637,100
2024-05-14	10.620	10.770	10.550	10.670	9.542	2,168,000
2024-05-13	10.760	10.760	10.580	10.610	9.488	2,427,000
2024-05-10	11.000	11.030	10.740	10.850	9.703	3,367,300
2024-05-09	10.780	11.060	10.780	11.000	9.837	3,074,500
2024-05-08	10.930	10.950	10.690	10.770	9.631	3,542,200
2024-05-07	10.930	11.030	10.840	10.930	9.774	2,969,800
2024-05-06	11.000	11.170	10.930	10.980	9.819	4,659,489
2024-04-30	11.310	11.420	10.860	10.970	9.810	6,920,800
2024-04-29	11.300	11.530	11.230	11.500	10.284	4,484,500

← NewerPage 10 of 21 · 1,212 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.