Friend Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	13.490	13.810	13.400	13.810	13.327	7,508,700
2026-01-16	13.430	13.490	13.330	13.450	12.980	4,001,200
2026-01-15	13.520	13.620	13.300	13.410	12.941	6,891,900
2026-01-14	13.320	13.840	13.320	13.530	13.057	9,475,400
2026-01-13	13.700	13.740	13.250	13.450	12.980	9,137,603
2026-01-12	13.580	13.780	13.350	13.480	13.009	9,120,003
2026-01-09	13.690	13.780	13.530	13.710	13.231	6,839,500
2026-01-08	13.620	13.830	13.610	13.670	13.192	8,248,800
2026-01-07	13.890	13.890	13.630	13.760	13.279	8,110,000
2026-01-06	13.430	14.100	13.390	13.810	13.327	12,456,200
2026-01-05	13.500	13.540	13.260	13.390	12.922	6,297,700
2025-12-31	13.240	13.570	13.160	13.470	12.999	8,571,600
2025-12-30	13.010	13.390	13.000	13.230	12.768	7,330,200
2025-12-29	13.210	13.320	13.010	13.040	12.584	3,601,700
2025-12-26	13.120	13.410	13.060	13.260	12.796	4,091,781
2025-12-25	12.900	13.320	12.900	13.220	12.758	5,952,700
2025-12-24	12.790	12.880	12.720	12.880	12.430	2,326,000
2025-12-23	12.930	12.940	12.700	12.750	12.304	3,016,800
2025-12-22	12.800	13.050	12.700	12.930	12.478	4,311,300
2025-12-19	12.680	12.890	12.670	12.820	12.372	2,778,600
2025-12-18	12.550	12.890	12.550	12.720	12.275	3,680,300
2025-12-17	12.580	12.670	12.400	12.630	12.189	3,048,500
2025-12-16	12.900	12.900	12.510	12.580	12.140	2,893,700
2025-12-15	12.810	12.960	12.730	12.760	12.314	2,712,800
2025-12-12	12.820	12.990	12.810	12.900	12.449	2,788,700
2025-12-11	13.090	13.110	12.800	12.820	12.372	5,807,955
2025-12-10	13.010	13.640	12.880	13.120	12.661	10,527,779
2025-12-09	13.160	13.210	12.930	13.020	12.565	4,318,200
2025-12-08	13.300	13.340	13.160	13.170	12.710	4,212,124
2025-12-05	12.950	13.240	12.880	13.240	12.777	3,012,600
2025-12-04	13.180	13.180	12.930	13.010	12.555	3,757,800
2025-12-03	13.250	13.260	13.030	13.120	12.661	3,912,700
2025-12-02	13.250	13.340	12.860	13.300	12.835	9,003,103
2025-12-01	13.370	13.510	13.270	13.470	12.999	4,501,100
2025-11-28	13.400	13.420	13.200	13.370	12.903	4,576,900
2025-11-27	13.400	13.470	13.300	13.340	12.874	3,038,174
2025-11-26	13.510	13.530	13.250	13.300	12.835	3,189,700
2025-11-25	13.470	13.710	13.380	13.500	13.028	4,961,000
2025-11-24	13.150	13.450	13.060	13.330	12.864	3,532,624
2025-11-21	13.300	13.470	13.040	13.060	12.603	4,827,500
2025-11-20	13.540	13.640	13.340	13.410	12.941	4,261,900
2025-11-19	13.880	13.980	13.400	13.570	13.096	6,217,400
2025-11-18	14.210	14.210	13.810	13.880	13.395	5,673,500
2025-11-17	14.400	14.400	14.160	14.170	13.675	5,477,100
2025-11-14	14.310	14.650	14.170	14.390	13.887	7,752,258
2025-11-13	14.240	14.730	14.130	14.430	13.926	9,723,069
2025-11-12	14.600	14.610	14.090	14.200	13.704	7,918,300
2025-11-11	14.580	14.730	14.440	14.620	14.109	6,651,627
2025-11-10	14.630	14.770	14.350	14.590	14.080	7,824,500
2025-11-07	14.740	14.930	14.610	14.610	14.099	6,083,500
2025-11-06	14.990	14.990	14.650	14.900	14.379	7,776,500
2025-11-05	14.770	15.010	14.510	14.970	14.447	9,149,700
2025-11-04	14.770	14.980	14.650	14.770	14.254	10,556,800
2025-11-03	14.370	14.980	14.340	14.890	14.370	16,596,127
2025-10-31	14.470	14.870	14.340	14.340	13.839	14,712,700
2025-10-30	15.200	15.600	14.340	14.340	13.839	27,601,700
2025-10-29	14.520	15.810	14.320	15.380	14.842	33,580,212
2025-10-28	14.430	14.530	14.310	14.370	13.868	6,777,700
2025-10-27	14.600	14.600	14.180	14.440	13.935	10,660,100
2025-10-24	14.400	14.710	14.320	14.440	13.935	9,835,900

← NewerPage 4 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.