Friend Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	14.310	14.530	14.070	14.400	13.897	14,652,600
2025-10-22	14.190	14.520	14.090	14.310	13.810	11,359,800
2025-10-21	13.870	14.550	13.740	14.260	13.762	18,610,500
2025-10-20	13.940	14.050	13.680	13.760	13.279	14,056,000
2025-10-17	14.260	14.410	13.700	13.780	13.298	15,611,400
2025-10-16	14.870	14.870	14.180	14.260	13.762	12,217,700
2025-10-15	14.660	14.860	14.460	14.770	14.254	14,586,000
2025-10-14	15.410	15.640	14.500	14.670	14.157	16,245,053
2025-10-13	15.300	15.520	15.100	15.400	14.862	11,886,000
2025-10-10	15.980	16.240	15.700	15.800	15.248	10,429,300
2025-10-09	17.000	17.060	15.650	16.000	15.441	17,672,500
2025-09-30	17.700	17.850	16.880	17.000	16.406	15,798,247
2025-09-29	17.950	18.160	17.400	17.700	17.081	13,393,500
2025-09-26	19.200	19.560	18.080	18.240	17.602	16,313,200
2025-09-25	19.360	19.840	19.080	19.250	18.577	11,890,874
2025-09-24	19.550	19.850	19.100	19.360	18.683	13,565,227
2025-09-23	19.080	20.090	18.800	19.750	19.060	21,942,119
2025-09-22	19.510	20.170	19.040	19.130	18.461	19,665,883
2025-09-19	20.680	20.950	19.300	20.140	19.436	28,491,506
2025-09-18	20.730	21.150	19.780	20.540	19.822	39,263,189
2025-09-17	22.100	22.790	20.680	20.680	19.957	35,602,716
2025-09-16	21.650	22.380	20.980	21.960	21.192	26,149,061
2025-09-15	19.940	21.880	19.940	21.650	20.893	22,288,900
2025-09-12	20.200	20.600	19.760	20.140	19.436	14,916,000
2025-09-11	20.300	20.440	18.890	20.230	19.523	23,247,257
2025-09-10	20.440	21.120	19.260	20.060	19.359	20,163,000
2025-09-09	19.840	20.840	19.820	20.450	19.735	16,173,379
2025-09-08	18.610	20.240	18.610	20.240	19.532	22,083,751
2025-09-05	17.220	18.480	17.130	18.400	17.757	16,755,382
2025-09-04	17.710	17.820	16.870	17.100	16.502	14,318,200
2025-09-03	17.590	18.380	17.510	17.530	16.917	21,395,900
2025-09-02	16.810	17.480	16.320	17.420	16.811	18,859,654
2025-09-01	15.190	16.630	15.190	16.630	16.049	18,867,048
2025-08-29	14.870	15.240	14.820	15.120	14.591	4,455,463
2025-08-28	15.200	15.340	14.610	14.840	14.321	7,082,900
2025-08-27	15.440	15.650	15.200	15.250	14.717	6,709,000
2025-08-26	15.600	15.690	15.160	15.460	14.920	9,677,770
2025-08-25	16.400	16.420	15.550	15.740	15.190	20,560,618
2025-08-22	15.300	16.620	15.300	16.500	15.923	12,819,047
2025-08-21	16.020	16.530	15.020	15.560	15.016	16,658,538
2025-08-20	15.170	16.420	15.120	15.970	15.412	13,630,118
2025-08-19	14.930	15.390	14.840	15.210	14.678	8,128,578
2025-08-18	15.130	15.450	14.820	14.970	14.447	9,798,700
2025-08-15	15.000	15.390	14.950	15.130	14.601	9,967,183
2025-08-14	15.400	15.560	14.930	14.990	14.466	14,508,936
2025-08-13	15.160	15.730	14.520	15.590	15.045	26,957,402
2025-08-12	17.110	17.400	15.550	15.550	15.006	24,829,350
2025-08-11	18.040	18.460	17.150	17.280	16.676	17,805,000
2025-08-08	17.190	18.580	17.190	18.010	17.380	12,518,900
2025-08-07	17.660	17.690	17.110	17.300	16.695	5,924,981
2025-08-06	17.650	18.090	17.160	17.690	17.072	7,105,900
2025-08-05	18.000	18.190	17.460	17.650	17.033	8,701,297
2025-08-04	17.460	18.100	17.360	17.990	17.361	11,075,935
2025-08-01	17.360	17.780	17.180	17.590	16.975	6,080,300
2025-07-31	16.780	17.560	16.480	17.190	16.589	9,826,800
2025-07-30	16.560	17.400	16.560	16.700	16.116	6,503,000
2025-07-29	16.510	16.620	16.350	16.530	15.952	3,749,195
2025-07-28	16.270	16.510	16.160	16.510	15.933	3,476,700
2025-07-25	16.240	16.430	16.090	16.270	15.701	4,305,200
2025-07-24	16.220	16.300	15.700	16.190	15.624	7,079,857

← NewerPage 5 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.