Friend Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	10.550	10.870	10.430	10.720	9.587	4,171,400
2024-01-22	11.400	11.400	10.600	10.780	9.640	4,220,300
2024-01-19	11.800	11.870	11.320	11.370	10.168	3,547,500
2024-01-18	11.920	11.950	11.480	11.780	10.535	4,495,300
2024-01-17	12.270	12.270	11.900	11.960	10.695	3,297,100
2024-01-16	12.260	12.320	12.000	12.240	10.946	4,756,400
2024-01-15	12.250	12.250	12.250	12.250	10.955	0
2024-01-12	12.390	12.460	12.240	12.250	10.955	2,004,900
2024-01-11	12.230	12.490	12.120	12.360	11.053	2,968,200
2024-01-10	12.170	12.360	12.060	12.190	10.901	2,896,000
2024-01-09	12.000	12.240	11.910	12.200	10.910	2,772,091
2024-01-08	12.180	12.290	11.880	11.930	10.669	4,685,998
2024-01-05	12.460	12.680	12.090	12.120	10.839	5,110,100
2024-01-04	12.220	12.560	12.170	12.410	11.098	4,228,400
2024-01-03	12.320	12.430	12.090	12.260	10.964	2,836,000
2024-01-02	12.380	12.420	12.250	12.330	11.026	2,832,700
2023-12-29	12.060	12.460	12.060	12.330	11.026	2,885,859
2023-12-28	11.820	12.160	11.720	12.120	10.839	2,879,291
2023-12-27	11.920	11.970	11.730	11.830	10.579	3,037,291
2023-12-26	11.980	12.200	11.890	11.910	10.651	2,040,646
2023-12-25	12.090	12.160	11.890	11.990	10.722	1,919,646
2023-12-22	12.320	12.470	11.990	12.030	10.758	3,089,200
2023-12-21	12.230	12.350	11.920	12.320	11.017	2,936,800
2023-12-20	12.400	12.620	12.220	12.250	10.955	3,956,500
2023-12-19	11.870	12.500	11.860	12.370	11.062	5,275,800
2023-12-18	12.500	12.750	12.300	12.510	11.187	5,383,835
2023-12-15	12.600	12.780	12.350	12.560	11.232	4,493,500
2023-12-14	12.970	13.040	12.560	12.620	11.286	5,724,563
2023-12-13	13.130	13.200	12.860	12.860	11.500	5,006,500
2023-12-12	12.650	13.500	12.550	13.100	11.715	9,641,504
2023-12-11	12.150	12.730	12.060	12.520	11.196	7,001,437
2023-12-08	12.330	12.420	12.050	12.080	10.803	3,499,000
2023-12-07	12.460	12.460	12.220	12.320	11.017	2,725,600
2023-12-06	12.210	12.530	12.190	12.380	11.071	2,896,590
2023-12-05	12.500	12.570	12.300	12.300	11.000	2,952,700
2023-12-04	12.570	12.650	12.450	12.580	11.250	3,302,641
2023-12-01	12.710	12.800	12.540	12.630	11.295	4,079,700
2023-11-30	12.870	13.020	12.640	12.770	11.420	3,954,200
2023-11-29	12.950	13.200	12.860	12.890	11.527	4,660,615
2023-11-28	12.850	13.090	12.750	13.030	11.652	6,245,368
2023-11-27	12.900	12.960	12.680	12.850	11.491	3,974,500
2023-11-24	12.890	12.920	12.690	12.820	11.465	4,629,000
2023-11-23	12.650	12.920	12.500	12.830	11.474	5,077,268
2023-11-22	13.170	13.170	12.620	12.640	11.304	8,617,104
2023-11-21	13.100	13.260	12.960	13.220	11.822	9,863,428
2023-11-20	13.130	13.310	12.990	13.150	11.760	6,791,836
2023-11-17	13.390	13.480	13.100	13.210	11.813	8,226,778
2023-11-16	13.180	13.490	12.910	13.380	11.965	12,873,850
2023-11-15	13.250	13.830	13.170	13.210	11.813	13,726,136
2023-11-14	12.800	13.570	12.690	13.310	11.903	24,418,806
2023-11-13	12.750	13.620	12.110	13.480	12.055	43,966,355
2023-11-10	12.980	12.980	12.840	12.980	11.608	21,314,157
2023-11-09	11.510	11.800	11.470	11.800	10.552	5,234,986
2023-11-08	11.500	11.650	11.430	11.560	10.338	5,277,607
2023-11-07	11.220	11.800	11.160	11.490	10.275	8,376,927
2023-11-06	11.010	11.310	11.010	11.220	10.034	5,332,479
2023-11-03	11.110	11.200	10.950	11.050	9.882	4,842,301
2023-11-02	10.990	11.410	10.920	11.050	9.882	10,177,841
2023-11-01	10.720	11.120	10.670	10.990	9.828	6,190,863
2023-10-31	10.820	10.870	10.640	10.670	9.542	3,474,500

← NewerPage 12 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.