Friend Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	11.180	11.370	11.100	11.240	10.052	5,439,500
2024-04-25	11.280	11.350	11.160	11.180	9.998	2,806,700
2024-04-24	11.230	11.380	11.150	11.300	10.105	2,452,200
2024-04-23	11.380	11.390	11.150	11.180	9.998	2,525,800
2024-04-22	11.460	11.490	11.190	11.190	10.007	2,757,900
2024-04-19	11.390	11.650	11.280	11.470	10.257	3,362,800
2024-04-18	11.340	11.560	11.220	11.390	10.186	3,217,700
2024-04-17	10.760	11.510	10.760	11.340	10.141	6,250,550
2024-04-16	11.750	11.850	10.640	10.710	9.578	7,663,861
2024-04-15	11.850	11.950	11.400	11.820	10.570	4,885,800
2024-04-12	11.780	11.960	11.770	11.900	10.642	3,663,500
2024-04-11	11.570	11.940	11.530	11.810	10.561	2,744,900
2024-04-10	11.960	11.970	11.580	11.680	10.445	3,260,400
2024-04-09	11.750	11.930	11.680	11.880	10.624	2,553,200
2024-04-08	11.920	12.050	11.750	11.750	10.508	3,950,300
2024-04-03	11.910	12.050	11.720	12.020	10.749	3,842,000
2024-04-02	11.900	12.020	11.760	11.980	10.713	4,080,100
2024-04-01	11.400	11.980	11.400	11.930	10.669	4,193,000
2024-03-29	11.320	11.490	11.260	11.450	10.239	814,000
2024-03-28	11.070	11.440	11.060	11.320	10.123	3,064,700
2024-03-27	11.400	11.460	11.120	11.170	9.989	3,341,700
2024-03-26	11.540	11.600	11.260	11.430	10.222	3,318,000
2024-03-25	11.490	11.920	11.490	11.590	10.365	4,815,900
2024-03-22	11.530	11.760	11.450	11.520	10.302	3,515,100
2024-03-21	11.490	11.680	11.430	11.620	10.391	3,284,000
2024-03-20	11.530	11.590	11.440	11.530	10.311	2,283,720
2024-03-19	11.590	11.660	11.470	11.530	10.311	2,464,200
2024-03-18	11.380	11.670	11.200	11.590	10.365	4,147,320
2024-03-15	11.330	11.430	11.220	11.380	10.177	2,603,325
2024-03-14	11.700	11.700	11.140	11.300	10.105	4,669,211
2024-03-13	11.450	11.760	11.400	11.650	10.418	4,118,691
2024-03-12	11.790	11.790	11.360	11.470	10.257	3,595,600
2024-03-11	11.180	11.800	11.100	11.600	10.374	7,041,100
2024-03-08	10.800	11.020	10.660	10.950	9.792	3,771,200
2024-03-07	10.750	10.950	10.700	10.800	9.658	3,278,500
2024-03-06	10.600	10.760	10.540	10.690	9.560	2,202,100
2024-03-05	10.910	10.920	10.560	10.600	9.479	3,014,699
2024-03-04	11.180	11.190	10.800	10.930	9.774	4,310,800
2024-03-01	11.200	11.260	10.980	11.130	9.953	3,505,900
2024-02-29	10.840	11.300	10.790	11.150	9.971	4,516,278
2024-02-28	11.710	11.990	10.960	10.970	9.810	9,443,800
2024-02-27	11.320	11.500	11.060	11.500	10.284	6,637,003
2024-02-26	11.000	11.690	10.910	11.350	10.150	11,067,359
2024-02-23	10.500	10.850	10.210	10.720	9.587	11,192,699
2024-02-22	9.850	10.030	9.750	9.920	8.871	3,708,200
2024-02-21	9.640	10.360	9.570	9.880	8.835	7,186,800
2024-02-20	9.730	9.820	9.460	9.680	8.657	3,364,900
2024-02-19	9.550	9.980	9.500	9.750	8.719	6,273,514
2024-02-08	8.750	9.550	8.520	9.450	8.451	6,538,744
2024-02-07	8.970	9.250	8.480	8.680	7.762	6,573,350
2024-02-06	8.830	9.190	8.240	9.000	8.048	6,456,630
2024-02-05	9.580	9.600	8.850	8.870	7.932	6,645,500
2024-02-02	10.060	10.190	9.280	9.630	8.612	5,595,923
2024-02-01	9.230	10.290	9.230	10.040	8.978	5,758,798
2024-01-31	10.650	10.780	10.220	10.250	9.166	5,012,500
2024-01-30	11.060	11.400	10.680	10.720	9.587	3,752,600
2024-01-29	11.430	11.630	11.100	11.140	9.962	3,671,000
2024-01-26	11.380	12.030	11.210	11.500	10.284	6,370,000
2024-01-25	10.930	11.730	10.880	11.490	10.275	5,941,700
2024-01-24	10.880	10.960	10.410	10.870	9.721	4,137,500

← NewerPage 11 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.