Friend Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	10.820	10.890	10.650	10.820	9.676	4,121,200
2023-10-27	11.100	11.100	10.900	10.900	9.748	3,918,085
2023-10-26	10.730	11.170	10.600	11.120	9.944	6,500,268
2023-10-25	10.470	10.600	10.290	10.540	9.426	1,437,800
2023-10-24	10.190	10.430	10.100	10.420	9.318	2,424,060
2023-10-23	10.330	10.330	10.050	10.100	9.032	2,010,900
2023-10-20	10.280	10.400	10.250	10.320	9.229	1,493,400
2023-10-19	10.430	10.520	10.280	10.280	9.193	2,051,100
2023-10-18	10.760	10.760	10.540	10.540	9.426	1,415,930
2023-10-17	10.760	10.810	10.670	10.700	9.569	1,268,900
2023-10-16	10.670	10.790	10.590	10.770	9.631	2,371,000
2023-10-13	10.870	10.900	10.610	10.640	9.515	2,201,944
2023-10-12	10.710	10.890	10.690	10.810	9.667	2,504,185
2023-10-11	10.710	10.810	10.620	10.690	9.560	2,147,400
2023-10-10	10.930	10.970	10.650	10.790	9.649	4,460,600
2023-10-09	11.030	11.100	10.850	10.910	9.757	2,742,200
2023-09-28	10.920	11.020	10.870	11.010	9.846	1,404,736
2023-09-27	10.770	10.900	10.690	10.840	9.694	1,915,800
2023-09-26	10.810	10.870	10.740	10.750	9.613	1,518,809
2023-09-25	11.020	11.070	10.800	10.850	9.703	1,943,600
2023-09-22	10.760	11.000	10.750	10.970	9.810	1,724,700
2023-09-21	11.050	11.050	10.840	10.900	9.748	1,597,368
2023-09-20	10.990	11.150	10.930	11.000	9.837	1,902,200
2023-09-19	11.010	11.190	10.980	11.040	9.873	1,558,449
2023-09-18	10.910	11.240	10.840	11.080	9.909	2,844,317
2023-09-15	10.930	10.960	10.760	10.920	9.765	1,420,700
2023-09-14	10.920	10.990	10.740	10.880	9.730	2,266,769
2023-09-13	11.030	11.090	10.790	10.890	9.739	1,857,200
2023-09-12	11.010	11.120	10.960	11.060	9.891	1,505,756
2023-09-11	11.030	11.220	10.980	11.030	9.864	1,913,100
2023-09-08	11.000	11.190	11.000	11.050	9.882	1,653,400
2023-09-07	11.240	11.340	11.060	11.080	9.909	2,186,247
2023-09-06	11.260	11.280	11.120	11.270	10.078	1,739,700
2023-09-05	11.300	11.330	11.160	11.220	10.034	2,278,700
2023-09-04	11.210	11.320	11.090	11.290	10.096	2,941,650
2023-09-01	10.980	11.200	10.910	11.120	9.944	2,738,609
2023-08-31	10.900	10.990	10.850	10.950	9.792	2,670,439
2023-08-30	10.820	11.130	10.800	10.900	9.748	2,511,177
2023-08-29	10.400	10.820	10.300	10.800	9.658	2,373,899
2023-08-28	10.850	10.850	10.340	10.340	9.247	2,820,840
2023-08-25	10.550	10.600	10.200	10.250	9.166	2,877,679
2023-08-24	10.730	10.860	10.590	10.600	9.479	3,005,299
2023-08-23	11.260	11.500	10.800	10.810	9.667	4,290,136
2023-08-22	11.040	11.130	10.810	11.020	9.855	2,926,700
2023-08-21	11.040	11.170	10.900	11.040	9.873	2,955,468
2023-08-18	10.970	11.190	10.880	10.980	9.819	2,715,700
2023-08-17	10.730	10.990	10.610	10.980	9.819	2,149,400
2023-08-16	10.940	10.940	10.730	10.750	9.613	1,726,000
2023-08-15	11.060	11.120	10.850	10.930	9.774	1,965,500
2023-08-14	11.000	11.340	10.960	11.030	9.864	4,437,195
2023-08-11	11.280	11.280	11.040	11.070	9.900	2,600,704
2023-08-10	11.230	11.300	11.170	11.270	10.078	1,331,658
2023-08-09	11.320	11.420	11.130	11.240	10.052	2,168,200
2023-08-08	11.390	11.390	11.200	11.270	10.078	1,637,148
2023-08-07	11.350	11.410	11.230	11.320	10.123	1,562,374
2023-08-04	11.430	11.510	11.290	11.340	10.141	2,515,136
2023-08-03	11.450	11.510	11.390	11.430	10.222	2,239,300
2023-08-02	11.490	11.580	11.450	11.480	10.266	1,769,600
2023-08-01	11.520	11.680	11.410	11.490	10.275	3,231,439
2023-07-31	11.460	11.650	11.320	11.560	10.338	5,238,809

← NewerPage 13 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.