Friend Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 9.950 | 9.960 | 9.810 | 9.840 | 9.840 | 1,108,400 |
| 2026-10-20 | 9.850 | 9.970 | 9.810 | 9.840 | 9.840 | 1,218,200 |
| 2026-10-19 | 9.960 | 10.010 | 9.830 | 9.900 | 9.900 | 1,013,000 |
| 2026-10-16 | 9.900 | 10.090 | 9.880 | 9.960 | 9.960 | 1,231,700 |
| 2026-10-15 | 9.980 | 10.000 | 9.790 | 9.830 | 9.830 | 2,002,100 |
| 2026-10-14 | 10.170 | 10.300 | 10.080 | 10.100 | 10.100 | 1,024,100 |
| 2026-10-13 | 10.210 | 10.280 | 10.050 | 10.230 | 10.230 | 1,340,000 |
| 2026-10-12 | 10.220 | 10.310 | 10.150 | 10.250 | 10.250 | 1,498,001 |
| 2026-10-09 | 10.220 | 10.300 | 10.010 | 10.200 | 10.200 | 2,020,300 |
| 2026-10-08 | 10.090 | 10.470 | 10.030 | 10.210 | 10.210 | 3,022,600 |
| 2026-09-30 | 10.040 | 10.080 | 9.970 | 10.050 | 10.050 | 1,089,700 |
| 2026-09-29 | 9.950 | 10.090 | 9.940 | 9.990 | 9.990 | 1,094,100 |
| 2026-09-28 | 10.190 | 10.190 | 9.900 | 9.970 | 9.970 | 1,104,401 |
| 2026-09-24 | 10.110 | 10.160 | 10.010 | 10.060 | 10.060 | 1,089,520 |
| 2026-09-23 | 10.180 | 10.200 | 10.080 | 10.100 | 10.100 | 959,100 |
| 2026-09-22 | 10.200 | 10.340 | 10.180 | 10.200 | 10.200 | 1,636,300 |
| 2026-09-21 | 10.350 | 10.350 | 10.140 | 10.170 | 10.170 | 1,194,700 |
Page 1 of 1 · 17 trading days
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.