Friend Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	11.460	11.650	11.320	11.560	10.338	5,238,809
2023-07-28	11.270	11.440	11.200	11.370	10.168	2,562,701
2023-07-27	11.190	11.530	11.190	11.330	10.132	4,344,268
2023-07-26	11.210	11.360	11.150	11.200	10.016	2,075,100
2023-07-25	11.000	11.280	10.990	11.200	10.016	4,581,723
2023-07-24	10.980	11.060	10.890	10.920	9.765	3,000,194
2023-07-21	11.040	11.130	10.900	10.980	9.819	3,450,600
2023-07-20	11.330	11.330	11.000	11.040	9.873	5,095,430
2023-07-19	11.340	11.460	11.130	11.290	10.096	3,813,368
2023-07-18	11.150	11.630	11.110	11.500	10.284	5,194,575
2023-07-17	11.280	11.280	11.020	11.200	10.016	3,503,454
2023-07-14	11.360	11.500	11.270	11.310	10.114	5,774,518
2023-07-13	11.750	11.800	11.200	11.420	10.213	13,659,197
2023-07-12	12.140	12.140	11.950	12.040	10.767	1,106,944
2023-07-11	12.010	12.100	11.910	12.100	10.821	1,278,300
2023-07-10	11.970	12.100	11.920	11.950	10.687	1,451,000
2023-07-07	12.040	12.250	11.980	12.000	10.731	1,939,750
2023-07-06	12.230	12.250	12.090	12.170	10.883	1,240,000
2023-07-05	12.150	12.250	11.930	12.180	10.892	1,163,600
2023-07-04	12.090	12.170	11.980	12.170	10.883	1,197,050
2023-07-03	12.030	12.160	11.950	12.010	10.740	1,652,200
2023-06-30	11.820	12.360	11.820	12.350	10.776	2,110,094
2023-06-29	11.900	12.060	11.820	11.880	10.366	1,122,700
2023-06-28	11.690	11.940	11.660	11.930	10.410	1,470,000
2023-06-27	11.690	11.770	11.580	11.720	10.226	1,384,000
2023-06-26	11.560	11.690	11.400	11.690	10.200	1,247,085
2023-06-21	11.660	11.790	11.620	11.670	10.183	835,600
2023-06-20	11.770	11.880	11.650	11.650	10.165	1,221,800
2023-06-19	11.990	12.020	11.770	11.790	10.287	1,906,693
2023-06-16	12.060	12.090	11.990	12.000	10.471	1,226,780
2023-06-15	11.980	12.040	11.900	12.010	10.479	1,079,800
2023-06-14	12.190	12.190	11.950	12.020	10.488	1,208,282
2023-06-13	12.120	12.530	12.100	12.160	10.610	1,404,900
2023-06-12	11.980	12.200	11.740	12.180	10.628	1,490,115
2023-06-09	11.980	12.120	11.920	11.980	10.453	868,485
2023-06-08	11.980	12.150	11.950	11.980	10.453	621,515
2023-06-07	12.000	12.150	11.980	12.010	10.479	810,100
2023-06-06	12.350	12.350	11.900	11.960	10.436	1,458,100
2023-06-05	12.300	12.400	12.260	12.340	10.767	823,000
2023-06-02	12.320	12.380	12.280	12.330	10.759	603,200
2023-06-01	12.300	12.380	12.130	12.270	10.706	842,400
2023-05-31	12.600	12.610	12.300	12.300	10.732	1,103,685
2023-05-30	12.550	12.690	12.450	12.570	10.968	651,285
2023-05-29	12.630	12.690	12.480	12.510	10.916	846,700
2023-05-26	12.600	12.750	12.470	12.580	10.977	974,518
2023-05-25	12.690	12.780	12.460	12.630	11.020	1,429,085
2023-05-24	12.610	12.730	12.480	12.690	11.073	1,094,194
2023-05-23	12.600	12.780	12.570	12.590	10.985	834,600
2023-05-22	12.450	12.710	12.410	12.680	11.064	1,545,700
2023-05-19	12.510	12.550	12.400	12.430	10.846	727,600
2023-05-18	12.630	12.650	12.450	12.510	10.916	1,118,121
2023-05-17	12.370	12.550	12.230	12.500	10.907	890,200
2023-05-16	12.360	12.430	12.270	12.320	10.750	590,300
2023-05-15	12.370	12.480	12.320	12.390	10.811	573,000
2023-05-12	12.500	12.550	12.360	12.370	10.793	714,800
2023-05-11	12.470	12.520	12.360	12.480	10.889	703,700
2023-05-10	12.250	12.550	12.230	12.430	10.846	923,400
2023-05-09	12.650	12.650	12.230	12.240	10.680	1,010,507
2023-05-08	12.650	12.670	12.490	12.520	10.924	803,076
2023-05-05	12.800	12.800	12.530	12.560	10.959	801,818

← NewerPage 14 of 21 · 1,213 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.