Friend Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	9.950	10.120	9.750	9.910	9.910	4,178,231
2026-07-20	10.150	10.430	9.840	10.000	10.000	4,626,041
2026-07-17	10.780	10.780	10.120	10.150	10.150	5,169,123
2026-07-16	10.260	10.780	10.180	10.770	10.770	7,979,447
2026-07-15	9.550	10.380	9.540	10.260	10.260	7,051,900
2026-07-14	9.500	9.620	9.300	9.580	9.580	2,549,500
2026-07-13	9.580	9.660	9.350	9.390	9.390	2,100,300
2026-07-10	9.480	9.680	9.390	9.610	9.610	2,195,300
2026-07-09	9.560	9.600	9.330	9.520	9.520	2,068,000
2026-07-08	9.660	9.760	9.500	9.750	9.550	2,049,600
2026-07-07	9.990	9.990	9.680	9.710	9.511	2,337,100
2026-07-06	9.990	10.070	9.860	9.980	9.775	2,564,700
2026-07-03	9.610	10.070	9.610	9.980	9.775	4,394,500
2026-07-02	9.510	9.750	9.510	9.600	9.403	2,981,200
2026-07-01	9.310	9.700	9.310	9.550	9.354	3,471,300
2026-06-30	9.400	9.530	9.230	9.360	9.168	2,960,712
2026-06-29	9.490	9.550	9.100	9.390	9.197	4,387,600
2026-06-26	9.800	9.820	9.500	9.520	9.325	3,483,200
2026-06-25	10.000	10.080	9.810	9.820	9.619	2,774,199
2026-06-24	10.190	10.290	9.940	10.020	9.815	3,181,900
2026-06-23	10.090	10.560	10.010	10.260	10.050	5,053,100
2026-06-22	10.100	10.280	9.740	10.090	9.883	4,419,500
2026-06-18	10.020	10.330	9.900	10.210	10.001	3,711,972
2026-06-17	10.270	10.350	10.020	10.090	9.883	2,843,128
2026-06-16	10.310	10.390	10.190	10.340	10.128	1,959,400
2026-06-15	10.330	10.530	10.290	10.390	10.177	2,784,300
2026-06-12	10.250	10.390	10.210	10.260	10.050	2,538,000
2026-06-11	10.330	10.370	10.150	10.220	10.010	1,923,900
2026-06-10	10.450	10.500	10.280	10.380	10.167	2,645,800
2026-06-09	10.390	10.570	10.350	10.480	10.265	2,174,500
2026-06-08	10.660	10.720	10.280	10.440	10.226	2,980,200
2026-06-05	10.650	10.900	10.610	10.730	10.510	2,384,000
2026-06-04	10.950	10.960	10.600	10.650	10.432	2,719,400
2026-06-03	11.020	11.060	10.790	10.870	10.647	2,760,900
2026-06-02	11.070	11.320	10.800	11.080	10.853	4,306,700
2026-06-01	10.820	11.070	10.790	11.020	10.794	2,882,400
2026-05-29	11.080	11.080	10.780	10.820	10.598	2,380,300
2026-05-28	10.970	11.040	10.700	10.960	10.735	2,949,600
2026-05-27	11.310	11.310	10.880	10.940	10.716	5,409,828
2026-05-26	11.610	11.610	11.200	11.320	11.088	5,472,488
2026-05-25	11.810	11.920	11.480	11.590	11.352	5,669,388
2026-05-22	11.890	11.980	11.780	11.870	11.627	2,919,400
2026-05-21	11.930	12.150	11.850	11.890	11.646	3,517,000
2026-05-20	12.230	12.230	11.880	11.930	11.685	3,093,100
2026-05-19	11.840	12.260	11.840	12.200	11.950	4,167,100
2026-05-18	12.110	12.110	11.800	11.910	11.666	4,873,300
2026-05-15	12.250	12.470	11.920	12.160	11.911	7,316,148
2026-05-14	12.610	12.610	12.300	12.300	12.048	5,403,900
2026-05-13	12.440	12.760	12.430	12.620	12.361	5,189,800
2026-05-12	12.690	12.690	12.430	12.440	12.185	4,776,700
2026-05-11	12.850	12.850	12.580	12.650	12.391	6,629,300
2026-05-08	12.600	12.850	12.510	12.830	12.567	7,203,456
2026-05-07	12.610	12.700	12.520	12.620	12.361	4,684,200
2026-05-06	12.700	12.790	12.570	12.640	12.381	5,306,500
2026-04-30	12.700	12.800	12.620	12.660	12.400	4,373,744
2026-04-29	12.610	12.900	12.610	12.820	12.557	4,746,200
2026-04-28	12.870	12.920	12.590	12.610	12.351	6,325,100
2026-04-27	12.720	12.950	12.700	12.920	12.655	3,741,400
2026-04-24	12.700	12.930	12.650	12.800	12.537	4,725,000
2026-04-23	12.970	12.970	12.690	12.790	12.528	6,148,100

← NewerPage 2 of 5 · 243 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.