Friend Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	13.950	14.030	13.720	13.870	12.102	1,576,500
2023-02-02	14.040	14.070	13.860	13.950	12.172	1,678,600
2023-02-01	14.060	14.130	13.890	14.040	12.251	2,232,500
2023-01-31	13.740	14.020	13.740	14.000	12.216	2,704,153
2023-01-30	13.500	14.150	13.490	13.790	12.032	4,170,200
2023-01-20	13.120	13.350	12.980	13.300	11.605	1,772,497
2023-01-19	13.060	13.060	12.790	12.990	11.334	2,869,900
2023-01-18	13.070	13.180	12.960	13.010	11.352	1,665,300
2023-01-17	13.240	13.400	13.000	13.100	11.430	2,382,900
2023-01-16	13.180	13.370	13.180	13.270	11.579	1,119,500
2023-01-13	13.360	13.370	13.190	13.270	11.579	1,176,300
2023-01-12	13.360	13.410	13.240	13.260	11.570	1,632,600
2023-01-11	13.380	13.560	13.200	13.360	11.657	2,014,200
2023-01-10	13.200	13.480	13.120	13.310	11.614	1,469,903
2023-01-09	13.130	13.450	13.100	13.240	11.553	1,804,485
2023-01-06	13.090	13.200	12.920	13.090	11.422	1,662,588
2023-01-05	12.900	13.100	12.880	13.090	11.422	2,059,499
2023-01-04	12.890	12.980	12.680	12.890	11.247	1,714,073
2023-01-03	12.810	13.000	12.780	12.990	11.334	1,559,291
2022-12-30	12.740	12.940	12.740	12.800	11.169	699,000
2022-12-29	12.990	13.000	12.750	12.790	11.160	886,100
2022-12-28	13.210	13.210	12.840	12.860	11.221	1,200,135
2022-12-27	13.050	13.230	12.990	13.150	11.474	1,312,662
2022-12-26	12.990	13.100	12.700	13.080	11.413	1,550,135
2022-12-23	12.830	12.990	12.670	12.720	11.099	1,260,400
2022-12-22	13.150	13.300	12.830	12.920	11.273	1,619,200
2022-12-21	13.460	13.500	13.130	13.150	11.474	1,200,100
2022-12-20	13.360	13.570	13.220	13.450	11.736	1,003,050
2022-12-19	13.470	13.620	13.320	13.380	11.675	1,528,085
2022-12-16	13.910	14.090	13.350	13.580	11.849	3,871,185
2022-12-15	14.000	14.290	13.830	14.060	12.268	1,805,600
2022-12-14	14.040	14.320	13.880	13.930	12.155	2,530,985
2022-12-13	14.050	14.110	13.850	13.990	12.207	1,526,000
2022-12-12	14.010	14.060	13.830	14.010	12.224	1,781,560
2022-12-09	14.400	14.500	14.050	14.070	12.277	2,805,896
2022-12-08	14.410	14.800	14.320	14.460	12.617	3,202,289
2022-12-07	14.310	14.530	14.220	14.380	12.547	2,078,689
2022-12-06	14.300	14.380	14.150	14.340	12.512	1,693,597
2022-12-05	14.310	14.380	14.110	14.240	12.425	1,685,996
2022-12-02	14.170	14.380	14.140	14.220	12.408	2,568,600
2022-12-01	13.790	14.200	13.600	14.170	12.364	3,444,000
2022-11-30	13.430	13.900	13.420	13.700	11.954	3,418,809
2022-11-29	13.800	13.800	13.200	13.530	11.806	5,503,399
2022-11-28	13.720	13.900	13.490	13.610	11.875	2,354,300
2022-11-25	13.820	13.950	13.690	13.860	12.094	1,364,109
2022-11-24	13.920	14.040	13.720	13.910	12.137	1,807,200
2022-11-23	13.990	13.990	13.650	13.880	12.111	1,946,500
2022-11-22	14.270	14.410	13.920	13.990	12.207	2,575,300
2022-11-21	14.130	14.240	13.720	14.230	12.416	2,626,790
2022-11-18	14.380	14.410	14.050	14.080	12.285	2,317,217
2022-11-17	14.180	14.330	14.050	14.280	12.460	1,781,000
2022-11-16	14.400	14.450	14.150	14.260	12.443	1,997,000
2022-11-15	14.150	14.600	14.000	14.390	12.556	2,269,100
2022-11-14	14.200	14.370	14.040	14.140	12.338	2,267,232
2022-11-11	14.610	14.660	14.240	14.280	12.460	2,719,600
2022-11-10	14.470	14.580	14.280	14.330	12.504	2,506,500
2022-11-09	14.360	14.900	14.360	14.540	12.687	2,614,796
2022-11-08	14.730	14.790	14.560	14.740	12.861	2,370,500
2022-11-07	14.760	14.920	14.580	14.710	12.835	2,872,600
2022-11-04	14.540	14.990	14.380	14.760	12.879	3,559,673

← NewerPage 16 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.