Friend Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	10.050	10.080	9.910	9.950	9.330	1,204,299
2025-01-20	9.930	10.100	9.920	10.030	9.405	1,929,800
2025-01-17	9.750	10.060	9.720	9.950	9.330	2,659,800
2025-01-16	9.680	9.860	9.620	9.820	9.208	2,186,500
2025-01-15	9.750	9.750	9.630	9.660	9.058	1,281,700
2025-01-14	9.330	9.870	9.330	9.750	9.142	2,768,405
2025-01-13	9.230	9.390	9.140	9.320	8.739	1,348,900
2025-01-10	9.720	9.760	9.360	9.370	8.786	2,089,900
2025-01-09	9.630	9.860	9.590	9.720	9.114	2,075,200
2025-01-08	9.800	9.820	9.420	9.690	9.086	2,261,950
2025-01-07	9.830	9.940	9.680	9.850	9.236	1,737,000
2025-01-06	9.670	9.850	9.320	9.810	9.199	2,516,200
2025-01-03	9.730	10.000	9.580	9.650	9.049	3,717,453
2025-01-02	9.740	9.830	9.580	9.730	9.124	2,466,500
2024-12-31	9.920	9.980	9.680	9.700	9.095	2,044,700
2024-12-30	10.130	10.130	9.860	9.880	9.264	2,888,197
2024-12-27	10.230	10.330	10.120	10.130	9.499	3,838,300
2024-12-26	10.190	10.400	10.100	10.300	9.658	5,687,969
2024-12-25	10.280	10.340	9.970	10.190	9.555	5,494,972
2024-12-24	9.680	10.390	9.580	10.280	9.639	8,200,155
2024-12-23	9.990	10.120	9.650	9.710	9.105	2,534,400
2024-12-20	9.970	9.980	9.860	9.960	9.339	2,069,200
2024-12-19	9.690	9.980	9.520	9.940	9.320	2,856,100
2024-12-18	9.670	9.930	9.660	9.780	9.170	2,406,813
2024-12-17	10.110	10.110	9.650	9.670	9.067	4,371,484
2024-12-16	10.180	10.280	10.010	10.080	9.452	4,234,583
2024-12-13	10.270	10.330	10.160	10.220	9.583	4,110,200
2024-12-12	10.140	10.370	10.060	10.340	9.696	5,457,650
2024-12-11	10.300	10.300	10.150	10.180	9.546	3,652,100
2024-12-10	10.550	10.640	10.210	10.220	9.583	6,025,100
2024-12-09	10.320	10.500	10.240	10.340	9.696	5,379,586
2024-12-06	10.470	10.600	10.280	10.350	9.705	8,336,598
2024-12-05	10.090	11.010	10.030	10.460	9.808	14,161,898
2024-12-04	10.010	10.290	9.920	10.080	9.452	7,409,800
2024-12-03	9.960	10.180	9.900	10.110	9.480	8,597,335
2024-12-02	9.930	9.990	9.850	9.970	9.349	7,500,435
2024-11-29	9.910	10.280	9.850	9.920	9.302	10,112,175
2024-11-28	10.110	10.260	9.880	9.980	9.358	10,880,798
2024-11-27	10.200	10.200	9.680	10.100	9.471	20,727,290
2024-11-26	9.510	10.460	9.480	10.460	9.808	16,394,532
2024-11-25	9.310	9.520	9.310	9.510	8.917	2,297,100
2024-11-22	9.540	9.640	9.330	9.340	8.758	3,811,300
2024-11-21	9.510	9.560	9.440	9.500	8.908	1,921,000
2024-11-20	9.370	9.560	9.330	9.510	8.917	2,793,783
2024-11-19	9.230	9.380	9.170	9.380	8.795	2,040,048
2024-11-18	9.280	9.380	9.110	9.210	8.636	2,243,200
2024-11-15	9.320	9.400	9.140	9.150	8.580	2,534,831
2024-11-14	9.500	9.560	9.320	9.330	8.748	2,859,220
2024-11-13	9.450	9.530	9.370	9.500	8.908	2,966,708
2024-11-12	9.510	9.600	9.420	9.460	8.870	4,321,508
2024-11-11	9.380	9.520	9.320	9.510	8.917	3,903,500
2024-11-08	9.510	9.850	9.460	9.500	8.908	6,354,250
2024-11-07	9.290	9.480	9.260	9.480	8.889	3,323,828
2024-11-06	9.420	9.450	9.280	9.360	8.777	3,309,320
2024-11-05	9.310	9.430	9.250	9.420	8.833	4,394,870
2024-11-04	9.150	9.320	9.060	9.230	8.655	6,046,450
2024-11-01	9.170	9.210	8.940	9.130	8.561	2,644,500
2024-10-31	9.160	9.180	9.050	9.170	8.598	2,780,800
2024-10-30	9.190	9.430	9.050	9.160	8.589	2,764,225
2024-10-29	9.450	9.490	9.220	9.280	8.702	2,813,400

← NewerPage 8 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.