Friend Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	16.510	16.820	16.250	16.340	15.624	6,337,254
2025-07-22	16.300	17.000	16.300	16.650	15.920	6,982,127
2025-07-21	16.550	16.870	16.150	16.470	15.748	10,145,400
2025-07-18	15.650	16.410	15.600	16.380	15.662	9,244,719
2025-07-17	15.280	15.830	15.180	15.700	15.012	7,218,704
2025-07-16	15.320	15.390	15.050	15.190	14.524	4,499,200
2025-07-15	15.150	15.400	15.030	15.320	14.649	4,957,100
2025-07-14	15.040	15.330	15.040	15.200	14.534	5,248,304
2025-07-11	14.870	15.050	14.810	15.030	14.371	4,680,000
2025-07-10	15.220	15.650	14.630	14.960	14.305	11,954,397
2025-07-09	15.140	15.360	15.050	15.220	14.553	6,148,836
2025-07-08	15.050	15.520	14.880	15.140	14.477	12,606,600
2025-07-07	13.900	15.400	13.900	15.050	14.391	17,772,902
2025-07-04	13.890	14.130	13.780	14.000	13.387	5,697,100
2025-07-03	13.620	14.110	13.570	13.900	13.291	6,749,000
2025-07-02	13.820	13.870	13.560	13.640	13.042	3,668,200
2025-07-01	13.660	14.150	13.620	13.810	13.205	9,248,700
2025-06-30	13.730	13.820	13.530	13.750	13.148	4,713,200
2025-06-27	13.480	13.840	13.310	13.730	13.128	5,601,500
2025-06-26	13.500	13.570	13.360	13.370	12.784	3,317,400
2025-06-25	13.610	13.720	13.380	13.500	12.908	4,368,200
2025-06-24	13.340	13.810	13.270	13.620	13.023	6,735,200
2025-06-23	12.730	13.600	12.630	13.430	12.842	10,700,200
2025-06-20	13.200	13.310	12.700	12.750	12.191	5,077,300
2025-06-19	13.150	13.310	13.020	13.200	12.622	5,451,200
2025-06-18	13.100	13.160	12.790	13.100	12.526	4,489,974
2025-06-17	13.040	13.350	12.810	13.000	12.430	9,235,100
2025-06-16	13.100	13.180	12.650	13.040	12.469	8,287,200
2025-06-13	13.280	13.370	13.040	13.100	12.526	4,365,359
2025-06-12	13.490	13.490	13.180	13.330	12.746	3,006,400
2025-06-11	13.230	13.550	13.230	13.380	12.794	6,706,653
2025-06-10	13.390	13.460	12.890	13.230	12.650	9,783,453
2025-06-09	13.650	13.710	13.350	13.480	12.889	5,405,767
2025-06-06	13.460	13.830	13.460	13.640	13.042	5,790,800
2025-06-05	13.640	13.970	13.320	13.480	12.889	7,607,600
2025-06-04	13.700	13.800	13.350	13.620	13.023	7,146,300
2025-06-03	13.840	13.940	13.650	13.770	13.167	5,777,400
2025-05-30	13.480	14.130	13.410	13.870	13.262	9,934,700
2025-05-29	13.360	13.690	13.360	13.540	12.947	6,184,900
2025-05-28	13.400	13.560	13.210	13.440	12.851	6,127,300
2025-05-27	13.790	13.820	13.350	13.490	12.899	8,631,281
2025-05-26	13.180	13.860	13.110	13.810	13.205	10,776,739
2025-05-23	13.190	13.350	13.140	13.180	12.603	3,620,600
2025-05-22	13.300	13.640	12.960	13.150	12.574	8,801,900
2025-05-21	13.250	13.450	13.050	13.300	12.717	6,139,300
2025-05-20	12.880	13.480	12.790	13.310	12.727	9,528,100
2025-05-19	12.720	13.210	12.660	12.960	12.392	12,524,500
2025-05-16	12.350	13.000	12.350	12.760	12.201	10,496,300
2025-05-15	12.700	12.900	12.080	12.480	11.933	15,782,600
2025-05-14	12.950	13.150	12.830	12.970	12.402	9,693,700
2025-05-13	12.750	13.160	12.640	13.090	12.516	13,701,314
2025-05-12	12.130	13.070	12.130	12.740	12.182	12,606,149
2025-05-09	12.470	12.510	11.970	12.130	11.599	10,124,100
2025-05-08	12.180	12.600	11.730	12.470	11.924	15,421,116
2025-05-07	11.960	12.230	11.830	12.000	11.474	7,806,272
2025-05-06	11.390	12.130	11.350	11.950	11.426	13,679,750
2025-04-30	11.320	11.690	11.290	11.380	10.881	6,966,200
2025-04-29	10.900	11.470	10.900	11.330	10.834	8,170,900
2025-04-28	11.050	11.070	10.890	10.940	10.461	3,261,800
2025-04-25	11.150	11.180	10.920	11.020	10.537	4,499,100

← NewerPage 6 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.