Friend Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 9.440 | 9.480 | 9.330 | 9.470 | 8.880 | 1,785,900 |
| 2024-10-25 | 9.340 | 9.410 | 9.320 | 9.370 | 8.786 | 1,511,100 |
| 2024-10-24 | 9.490 | 9.500 | 9.240 | 9.340 | 8.758 | 1,704,500 |
| 2024-10-23 | 9.420 | 9.630 | 9.390 | 9.490 | 8.899 | 3,273,100 |
| 2024-10-22 | 9.510 | 9.580 | 9.360 | 9.440 | 8.852 | 3,014,809 |
| 2024-10-21 | 9.420 | 9.420 | 9.200 | 9.250 | 8.673 | 2,858,540 |
| 2024-10-18 | 9.190 | 9.590 | 9.120 | 9.360 | 8.777 | 2,948,183 |
| 2024-10-17 | 9.360 | 9.560 | 9.170 | 9.190 | 8.617 | 2,090,300 |
| 2024-10-16 | 9.380 | 9.580 | 9.330 | 9.420 | 8.833 | 2,287,000 |
| 2024-10-15 | 9.610 | 9.610 | 9.410 | 9.510 | 8.917 | 3,157,700 |
| 2024-10-14 | 9.310 | 9.800 | 9.190 | 9.640 | 9.039 | 3,574,320 |
| 2024-10-11 | 9.470 | 9.610 | 9.250 | 9.300 | 8.720 | 2,525,700 |
| 2024-10-10 | 9.380 | 9.880 | 9.230 | 9.470 | 8.880 | 6,183,047 |
| 2024-10-09 | 9.620 | 9.730 | 8.830 | 9.390 | 8.805 | 9,217,900 |
| 2024-10-08 | 10.330 | 10.350 | 9.350 | 9.700 | 9.095 | 9,453,573 |
| 2024-09-30 | 9.090 | 9.520 | 8.990 | 9.420 | 8.833 | 8,141,048 |
| 2024-09-27 | 8.590 | 8.850 | 8.590 | 8.800 | 8.252 | 2,633,700 |
| 2024-09-26 | 8.300 | 8.550 | 8.270 | 8.550 | 8.017 | 2,499,600 |
| 2024-09-25 | 8.390 | 8.570 | 8.270 | 8.290 | 7.773 | 2,903,500 |
| 2024-09-24 | 8.280 | 8.400 | 8.210 | 8.370 | 7.848 | 2,538,300 |
| 2024-09-23 | 7.900 | 8.400 | 7.900 | 8.280 | 7.764 | 3,636,500 |
| 2024-09-20 | 7.940 | 7.990 | 7.890 | 7.960 | 7.464 | 597,400 |
| 2024-09-19 | 7.830 | 7.950 | 7.740 | 7.940 | 7.445 | 1,134,100 |
| 2024-09-18 | 7.820 | 7.850 | 7.680 | 7.710 | 7.229 | 742,800 |
| 2024-09-13 | 7.930 | 7.940 | 7.740 | 7.810 | 7.323 | 1,021,500 |
| 2024-09-12 | 7.920 | 8.050 | 7.890 | 7.920 | 7.426 | 680,400 |
| 2024-09-11 | 7.940 | 8.030 | 7.920 | 7.980 | 7.483 | 677,500 |
| 2024-09-10 | 7.940 | 7.990 | 7.860 | 7.980 | 7.483 | 808,700 |
| 2024-09-09 | 7.910 | 8.020 | 7.830 | 7.950 | 7.455 | 822,000 |
| 2024-09-06 | 8.000 | 8.070 | 7.910 | 7.950 | 7.455 | 1,021,700 |
| 2024-09-05 | 7.990 | 8.100 | 7.990 | 8.050 | 7.548 | 753,300 |
| 2024-09-04 | 7.960 | 8.050 | 7.900 | 8.010 | 7.511 | 1,037,400 |
| 2024-09-03 | 8.020 | 8.050 | 7.910 | 8.010 | 7.511 | 1,779,300 |
| 2024-09-02 | 8.110 | 8.250 | 7.980 | 8.000 | 7.501 | 2,229,500 |
| 2024-08-30 | 8.060 | 8.220 | 8.020 | 8.200 | 7.689 | 2,721,649 |
| 2024-08-29 | 8.030 | 8.220 | 7.970 | 8.200 | 7.689 | 2,257,103 |
| 2024-08-28 | 7.940 | 8.050 | 7.910 | 8.010 | 7.511 | 1,040,723 |
| 2024-08-27 | 7.950 | 7.980 | 7.880 | 7.960 | 7.464 | 1,029,720 |
| 2024-08-26 | 7.750 | 8.000 | 7.750 | 7.950 | 7.455 | 1,633,900 |
| 2024-08-23 | 7.730 | 7.790 | 7.620 | 7.770 | 7.286 | 1,123,700 |
| 2024-08-22 | 7.850 | 7.860 | 7.660 | 7.670 | 7.192 | 1,352,700 |
| 2024-08-21 | 7.860 | 7.930 | 7.790 | 7.830 | 7.342 | 1,344,800 |
| 2024-08-20 | 8.040 | 8.040 | 7.870 | 7.910 | 7.417 | 1,369,200 |
| 2024-08-19 | 8.070 | 8.110 | 7.990 | 8.010 | 7.511 | 1,653,003 |
| 2024-08-16 | 8.220 | 8.230 | 8.080 | 8.090 | 7.586 | 1,325,000 |
| 2024-08-15 | 8.180 | 8.270 | 8.160 | 8.200 | 7.689 | 1,221,600 |
| 2024-08-14 | 8.320 | 8.330 | 8.220 | 8.230 | 7.717 | 796,100 |
| 2024-08-13 | 8.250 | 8.300 | 8.190 | 8.290 | 7.773 | 835,180 |
| 2024-08-12 | 8.270 | 8.320 | 8.210 | 8.240 | 7.726 | 980,949 |
| 2024-08-09 | 8.320 | 8.430 | 8.260 | 8.270 | 7.755 | 1,215,500 |
| 2024-08-08 | 8.310 | 8.330 | 8.190 | 8.310 | 7.792 | 1,102,600 |
| 2024-08-07 | 8.250 | 8.350 | 8.210 | 8.310 | 7.792 | 1,069,203 |
| 2024-08-06 | 8.190 | 8.290 | 8.190 | 8.270 | 7.755 | 1,122,400 |
| 2024-08-05 | 8.340 | 8.410 | 8.130 | 8.160 | 7.651 | 2,106,800 |
| 2024-08-02 | 8.470 | 8.510 | 8.350 | 8.380 | 7.858 | 1,554,900 |
| 2024-08-01 | 8.580 | 8.640 | 8.450 | 8.500 | 7.970 | 2,139,900 |
| 2024-07-31 | 8.480 | 8.560 | 8.310 | 8.530 | 7.998 | 2,424,847 |
| 2024-07-30 | 8.290 | 8.380 | 8.220 | 8.310 | 7.792 | 1,288,900 |
| 2024-07-29 | 8.310 | 8.440 | 8.220 | 8.330 | 7.811 | 1,707,340 |
| 2024-07-26 | 8.220 | 8.340 | 8.220 | 8.300 | 7.783 | 1,507,500 |
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.