Friend Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	12.960	13.050	12.850	12.970	12.704	5,034,244
2026-04-21	13.300	13.300	12.970	13.060	12.792	5,653,278
2026-04-20	13.360	13.400	13.060	13.180	12.910	8,323,944
2026-04-17	13.030	13.650	13.030	13.390	13.115	14,053,712
2026-04-16	12.710	13.190	12.630	13.100	12.831	10,589,010
2026-04-15	12.660	12.770	12.660	12.750	12.489	6,435,200
2026-04-14	12.710	12.730	12.450	12.650	12.391	7,094,378
2026-04-13	13.020	13.020	12.610	12.670	12.410	9,133,200
2026-04-10	12.880	13.150	12.760	12.910	12.645	10,981,580
2026-04-09	12.910	12.910	12.580	12.730	12.469	9,545,880
2026-04-08	12.840	13.090	12.810	13.020	12.753	11,767,100
2026-04-07	12.650	12.850	12.520	12.630	12.371	9,501,100
2026-04-03	13.820	13.840	12.660	12.720	12.459	18,226,412
2026-04-02	13.910	14.140	13.550	13.820	13.537	13,780,312
2026-04-01	14.390	14.600	13.810	14.120	13.830	18,869,600
2026-03-31	14.770	14.770	14.170	14.270	13.977	16,165,300
2026-03-30	14.450	14.670	14.030	14.510	14.212	17,562,800
2026-03-27	13.980	14.820	13.980	14.660	14.359	22,696,300
2026-03-26	14.560	15.050	14.330	14.340	14.046	28,547,080
2026-03-25	14.360	14.650	14.300	14.490	14.193	27,258,100
2026-03-24	13.830	14.380	13.830	14.220	13.928	29,531,800
2026-03-23	14.000	14.700	13.550	13.580	13.301	43,427,000
2026-03-20	13.000	14.430	13.000	14.430	14.134	52,702,800
2026-03-19	12.340	13.280	12.330	13.120	12.851	15,441,100
2026-03-18	12.420	12.480	12.310	12.400	12.146	2,760,100
2026-03-17	12.650	12.790	12.450	12.470	12.214	3,682,400
2026-03-16	12.680	12.850	12.450	12.720	12.459	4,179,900
2026-03-13	12.800	12.870	12.630	12.650	12.391	3,542,000
2026-03-12	12.950	13.010	12.760	12.860	12.596	3,010,600
2026-03-11	13.050	13.090	12.930	13.010	12.743	2,863,500
2026-03-10	12.830	13.100	12.830	13.050	12.782	4,184,900
2026-03-09	12.990	12.990	12.570	12.780	12.518	6,350,700
2026-03-06	12.860	13.200	12.780	13.150	12.880	3,819,600
2026-03-05	12.950	13.150	12.810	12.870	12.606	3,749,000
2026-03-04	13.160	13.260	12.700	12.780	12.518	8,386,403
2026-03-03	13.650	13.890	13.260	13.340	13.066	10,386,100
2026-03-02	13.560	13.780	13.340	13.630	13.350	7,029,400
2026-02-27	13.460	13.740	13.400	13.740	13.458	7,028,800
2026-02-26	13.560	13.580	13.440	13.480	13.204	3,266,400
2026-02-25	13.460	13.690	13.400	13.530	13.253	5,052,000
2026-02-24	13.260	13.620	13.180	13.460	13.184	6,457,100
2026-02-13	13.470	13.470	13.130	13.160	12.890	6,652,400
2026-02-12	13.670	13.710	13.320	13.480	13.204	6,419,955
2026-02-11	13.290	13.780	13.210	13.680	13.399	10,275,600
2026-02-10	13.310	13.330	13.190	13.290	13.017	2,810,300
2026-02-09	13.170	13.390	13.170	13.300	13.027	4,373,900
2026-02-06	13.080	13.240	13.040	13.100	12.831	3,031,000
2026-02-05	13.400	13.420	13.140	13.180	12.910	4,330,300
2026-02-04	13.460	13.880	13.400	13.560	13.086	6,033,700
2026-02-03	13.290	13.510	13.200	13.480	13.009	5,335,900
2026-02-02	13.720	13.860	13.250	13.250	12.787	7,997,700
2026-01-30	13.440	13.800	13.280	13.720	13.240	9,464,100
2026-01-29	13.360	13.620	13.230	13.440	12.970	7,604,900
2026-01-28	13.470	13.570	13.200	13.450	12.980	6,644,600
2026-01-27	13.690	13.740	13.030	13.440	12.970	7,335,300
2026-01-26	14.000	14.040	13.620	13.700	13.221	9,706,800
2026-01-23	14.070	14.100	13.860	13.990	13.501	6,233,100
2026-01-22	13.970	14.160	13.800	14.070	13.578	10,080,100
2026-01-21	13.940	13.980	13.720	13.890	13.404	5,822,000
2026-01-20	13.850	14.160	13.650	13.820	13.337	7,851,000

← NewerPage 3 of 21 · 1,217 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.