Friend Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	14.500	14.740	14.330	14.510	12.661	3,797,661
2022-11-02	14.190	14.970	14.060	14.610	12.748	6,102,267
2022-11-01	13.870	14.130	13.700	14.080	12.285	3,265,397
2022-10-31	13.400	14.040	13.230	13.740	11.989	3,530,400
2022-10-28	14.000	14.040	13.490	13.570	11.840	3,639,197
2022-10-27	14.360	14.450	14.020	14.050	12.259	4,976,212
2022-10-26	14.710	14.760	14.020	14.350	12.521	9,877,444
2022-10-25	13.570	14.930	13.400	14.680	12.809	10,482,476
2022-10-24	13.990	14.020	13.570	13.570	11.840	2,581,873
2022-10-21	13.650	14.010	13.620	13.900	12.128	2,059,100
2022-10-20	13.940	13.970	13.450	13.650	11.910	3,466,260
2022-10-19	13.900	14.170	13.800	13.920	12.146	4,438,600
2022-10-18	13.770	14.380	13.710	14.080	12.285	6,325,200
2022-10-17	13.840	14.070	13.500	13.770	12.015	4,487,200
2022-10-14	13.900	14.120	13.490	13.950	12.172	4,907,300
2022-10-13	13.510	13.920	13.360	13.830	12.067	3,222,600
2022-10-12	13.110	13.590	12.800	13.530	11.806	3,069,600
2022-10-11	12.700	13.250	12.630	13.110	11.439	2,827,600
2022-10-10	13.090	13.100	12.500	12.730	11.108	2,262,600
2022-09-30	13.230	13.600	12.790	12.850	11.212	3,071,803
2022-09-29	13.430	13.520	13.150	13.230	11.544	2,424,900
2022-09-28	13.740	13.770	13.200	13.200	11.518	3,162,611
2022-09-27	13.520	13.720	13.330	13.690	11.945	2,842,788
2022-09-26	13.390	13.770	13.030	13.420	11.710	2,624,600
2022-09-23	14.070	14.310	13.360	13.440	11.727	3,965,300
2022-09-22	13.650	14.180	13.650	13.810	12.050	3,330,500
2022-09-21	14.190	14.200	13.660	13.900	12.128	5,263,997
2022-09-20	13.750	14.290	13.620	14.200	12.390	4,180,744
2022-09-19	13.830	13.940	13.300	13.540	11.814	3,493,500
2022-09-16	13.920	14.180	13.600	13.800	12.041	2,888,003
2022-09-15	14.730	14.820	13.760	14.020	12.233	4,303,800
2022-09-14	14.410	14.800	14.370	14.640	12.774	2,953,000
2022-09-13	14.900	15.060	14.530	14.640	12.774	3,086,600
2022-09-09	14.900	15.000	14.500	14.830	12.940	2,923,900
2022-09-08	15.230	15.660	14.820	14.960	13.053	5,303,500
2022-09-07	14.830	15.940	14.730	15.430	13.463	6,920,100
2022-09-06	14.440	15.170	14.240	14.850	12.957	4,827,700
2022-09-05	14.910	14.910	14.210	14.410	12.573	4,863,000
2022-09-02	14.260	15.000	14.260	14.690	12.818	5,092,528
2022-09-01	14.300	14.950	14.170	14.240	12.425	6,169,589
2022-08-31	15.210	15.390	14.120	14.160	12.355	8,910,094
2022-08-30	16.410	16.420	15.130	15.180	13.245	9,184,994
2022-08-29	15.860	16.490	15.580	16.330	14.249	6,377,900
2022-08-26	15.570	16.460	15.530	15.850	13.830	9,355,609
2022-08-25	18.090	18.430	16.380	16.380	14.292	9,017,400
2022-08-24	18.800	19.760	17.800	18.200	15.880	17,151,264
2022-08-23	17.550	19.280	17.450	19.280	16.823	20,518,099
2022-08-22	18.150	18.530	17.280	17.530	15.296	12,423,000
2022-08-19	17.390	18.910	17.280	18.130	15.819	18,129,576
2022-08-18	16.810	17.610	16.490	17.440	15.217	11,945,500
2022-08-17	16.960	17.280	16.460	16.730	14.598	7,680,400
2022-08-16	17.790	17.880	16.650	16.960	14.798	13,158,100
2022-08-15	16.430	17.770	16.200	17.660	15.409	13,479,100
2022-08-12	16.070	17.200	16.070	16.540	14.432	9,057,200
2022-08-11	16.550	16.750	16.200	16.320	14.240	5,742,000
2022-08-10	16.310	16.850	16.180	16.490	14.388	5,018,900
2022-08-09	16.790	17.100	16.300	16.400	14.310	7,168,800
2022-08-08	16.380	17.400	15.740	16.780	14.641	11,668,600
2022-08-05	16.630	16.810	15.800	16.180	14.118	8,576,500
2022-08-04	17.010	17.490	16.090	16.360	14.275	10,745,369

← NewerPage 17 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.