Friend Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	11.020	11.360	10.760	11.030	10.547	11,295,800
2025-04-23	10.940	11.180	10.860	11.070	10.585	4,749,500
2025-04-22	10.860	11.200	10.810	10.940	10.461	5,166,600
2025-04-21	10.810	10.980	10.600	10.860	10.384	3,443,800
2025-04-18	10.600	10.890	10.600	10.830	10.355	4,713,700
2025-04-17	10.090	10.780	10.000	10.730	10.260	6,589,000
2025-04-16	10.070	10.270	10.000	10.150	9.705	2,600,400
2025-04-15	10.010	10.260	9.960	10.200	9.753	3,422,800
2025-04-14	10.050	10.400	9.980	10.040	9.600	5,117,000
2025-04-11	9.870	10.250	9.870	9.990	9.552	3,525,000
2025-04-10	9.810	10.270	9.650	10.050	9.610	8,025,200
2025-04-09	9.160	9.660	8.880	9.600	9.179	4,638,681
2025-04-08	9.600	9.670	9.000	9.360	8.950	6,793,000
2025-04-07	10.320	10.430	9.680	9.680	9.256	5,809,000
2025-04-03	10.430	10.780	10.300	10.760	10.289	3,629,200
2025-04-02	10.410	10.570	10.310	10.440	9.983	1,754,100
2025-04-01	10.350	10.450	10.310	10.350	9.897	1,668,500
2025-03-31	10.400	10.450	10.160	10.320	9.868	1,966,000
2025-03-28	10.600	10.600	10.370	10.410	9.954	1,886,200
2025-03-27	10.760	10.760	10.530	10.570	10.107	1,953,900
2025-03-26	10.680	10.840	10.680	10.750	10.279	1,809,500
2025-03-25	10.850	10.870	10.610	10.740	10.269	2,827,500
2025-03-24	11.140	11.190	10.530	10.780	10.308	6,236,400
2025-03-21	11.040	11.170	10.930	10.990	10.508	3,020,600
2025-03-20	10.930	11.250	10.930	11.080	10.595	2,820,500
2025-03-19	11.130	11.130	10.900	10.980	10.499	3,959,000
2025-03-18	11.360	11.500	11.000	11.080	10.595	6,269,300
2025-03-17	11.230	11.600	11.110	11.430	10.929	5,350,000
2025-03-14	11.190	11.440	10.980	11.230	10.738	3,580,800
2025-03-13	11.220	11.330	10.960	11.180	10.690	3,536,100
2025-03-12	11.100	11.490	11.100	11.220	10.728	5,254,729
2025-03-11	10.930	11.240	10.870	11.080	10.595	4,051,100
2025-03-10	11.200	11.220	10.930	11.050	10.566	5,277,800
2025-03-07	11.250	11.320	11.120	11.230	10.738	4,609,700
2025-03-06	11.150	11.340	11.020	11.280	10.786	5,726,300
2025-03-05	11.380	11.500	10.960	11.130	10.642	6,453,700
2025-03-04	11.400	11.720	11.360	11.390	10.891	4,623,700
2025-03-03	11.490	11.790	11.380	11.560	11.054	5,297,100
2025-02-28	11.780	11.900	11.350	11.390	10.891	9,034,936
2025-02-27	11.620	11.930	11.390	11.810	11.293	7,879,200
2025-02-26	10.980	11.880	10.940	11.610	11.101	9,265,500
2025-02-25	10.760	11.190	10.760	10.930	10.451	5,692,500
2025-02-24	10.900	11.290	10.560	10.820	10.346	7,213,900
2025-02-21	10.480	10.840	10.480	10.730	10.260	6,591,137
2025-02-20	10.130	10.760	10.050	10.590	10.126	9,358,600
2025-02-19	10.040	10.190	9.910	10.100	9.657	4,097,500
2025-02-18	10.300	10.450	10.220	10.330	9.686	5,660,500
2025-02-17	10.260	10.350	10.210	10.290	9.649	3,259,000
2025-02-14	10.110	10.320	10.110	10.210	9.574	1,996,000
2025-02-13	10.210	10.260	10.130	10.190	9.555	2,268,755
2025-02-12	10.230	10.280	10.180	10.210	9.574	1,952,700
2025-02-11	10.250	10.300	10.170	10.210	9.574	1,724,200
2025-02-10	10.200	10.270	10.120	10.250	9.611	2,985,800
2025-02-07	10.000	10.250	9.950	10.200	9.564	4,416,969
2025-02-06	9.800	9.980	9.800	9.970	9.349	2,126,100
2025-02-05	10.010	10.070	9.780	9.800	9.189	2,939,200
2025-01-27	9.930	10.170	9.850	9.940	9.320	2,581,800
2025-01-24	9.810	9.930	9.780	9.890	9.274	1,367,100
2025-01-23	10.000	10.220	9.870	9.890	9.274	2,764,600
2025-01-22	9.900	10.010	9.860	9.870	9.255	1,218,600

← NewerPage 7 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.