Shanghai Friendess Electronics Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	97.500	97.620	95.550	95.800	95.800	1,842,932
2026-10-20	95.210	97.790	94.500	97.610	97.610	2,274,649
2026-10-19	90.380	96.260	90.220	95.780	95.780	2,767,565
2026-10-16	91.580	93.360	90.160	90.980	90.980	1,915,092
2026-10-15	89.700	92.220	88.560	90.870	90.870	2,552,158
2026-10-14	91.300	91.650	90.230	90.420	90.420	1,258,955
2026-10-13	91.800	92.190	89.330	91.650	91.650	2,389,799
2026-10-12	94.910	95.200	92.400	92.700	92.700	2,037,975
2026-10-09	94.050	96.360	92.750	95.320	95.320	2,385,594
2026-10-08	97.690	98.920	94.250	94.600	94.600	2,051,543
2026-09-30	95.020	98.670	95.020	97.970	97.970	2,590,966
2026-09-29	93.530	95.390	93.100	95.000	95.000	1,205,751
2026-09-28	95.050	95.790	93.020	93.100	93.100	1,559,219
2026-09-24	97.000	97.380	95.250	95.250	95.250	1,195,806
2026-09-23	96.970	98.040	96.500	97.310	97.310	1,571,533
2026-09-22	96.300	97.660	96.020	97.130	97.130	1,977,867
2026-09-21	95.890	97.120	95.380	95.670	95.670	1,787,401
2026-09-18	95.480	96.100	94.760	95.370	95.370	1,689,821
2026-09-17	94.000	95.990	94.000	94.760	94.760	1,220,366
2026-09-16	94.700	95.660	93.500	94.990	94.990	1,472,470
2026-09-15	95.800	96.490	94.390	94.680	94.680	1,304,975
2026-09-14	94.000	95.980	93.600	95.880	95.880	1,323,691
2026-09-11	95.020	95.800	93.050	94.830	94.830	2,073,494
2026-09-10	95.510	96.620	94.510	95.340	95.340	1,453,703
2026-09-09	97.580	98.970	96.000	96.180	96.180	1,616,329
2026-09-08	102.50	102.50	97.450	97.580	97.580	2,747,913
2026-09-07	101.80	104.41	99.510	101.30	101.30	4,266,828
2026-09-04	97.000	98.100	95.810	96.000	96.000	1,648,090
2026-09-03	95.890	96.950	95.700	96.480	96.480	1,212,668
2026-09-02	98.010	98.200	95.340	95.470	95.470	2,032,396
2026-09-01	99.500	100.66	98.410	98.760	98.760	2,328,480
2026-08-31	98.020	99.000	97.010	99.000	99.000	2,105,782
2026-08-28	99.220	100.88	98.500	99.010	99.010	1,561,412
2026-08-27	98.780	99.490	97.800	99.320	99.320	1,845,310
2026-08-26	99.210	100.68	98.020	98.300	98.300	1,597,194
2026-08-25	97.800	100.49	97.210	99.730	99.730	1,823,298
2026-08-24	101.46	101.67	97.890	98.550	98.550	3,058,925
2026-08-21	102.27	102.86	100.58	101.60	101.60	1,832,168
2026-08-20	102.88	104.60	101.90	102.34	102.34	2,300,982
2026-08-19	105.88	106.80	101.60	102.40	102.40	4,168,110
2026-08-18	106.35	107.60	103.03	107.15	107.15	5,116,107
2026-08-17	103.34	103.89	100.01	102.90	102.90	3,548,468
2026-08-14	102.34	102.87	100.75	102.82	102.82	2,271,508
2026-08-13	103.49	103.80	102.01	102.23	102.23	2,020,214
2026-08-12	103.10	104.64	102.57	103.05	103.05	1,731,396
2026-08-11	105.35	105.98	103.01	103.01	103.01	2,086,501
2026-08-10	105.25	106.50	104.01	105.24	105.24	1,827,997
2026-08-07	105.88	106.75	104.15	105.25	105.25	2,517,792
2026-08-06	106.52	108.09	105.72	106.50	106.50	2,298,185
2026-08-05	104.94	108.58	104.50	107.60	107.60	3,373,974
2026-08-04	103.49	107.20	102.28	105.49	105.49	3,230,811
2026-08-03	104.20	105.30	102.50	103.50	103.50	2,583,133
2026-07-31	106.21	106.21	103.21	104.71	104.71	4,216,090
2026-07-30	101.25	106.26	101.11	105.33	105.33	4,288,783
2026-07-29	99.030	103.37	98.820	102.12	102.12	3,507,586
2026-07-28	98.590	100.19	97.720	99.030	99.030	2,523,510
2026-07-27	97.200	100.26	96.990	99.700	99.700	2,478,860
2026-07-24	96.880	99.300	96.060	98.420	98.420	2,421,685
2026-07-23	97.690	98.580	96.190	98.520	98.520	2,206,254
2026-07-22	100.00	100.24	97.020	97.040	97.040	3,595,351

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-29	1.1300 CNY
2022-05-26	2.5900 CNY
2021-04-30	1.2900 CNY
2020-06-02	0.7400 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.