Shanghai Friendess Electronics Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 100.00 | 100.24 | 97.020 | 97.040 | 97.040 | 3,595,351 |
| 2026-07-21 | 94.020 | 102.70 | 93.800 | 100.63 | 100.63 | 6,022,702 |
| 2026-07-20 | 91.160 | 96.200 | 88.500 | 95.720 | 95.720 | 4,845,083 |
| 2026-07-17 | 93.730 | 94.880 | 89.240 | 90.300 | 90.300 | 4,343,108 |
| 2026-07-16 | 93.800 | 96.080 | 92.000 | 94.000 | 94.000 | 4,043,264 |
| 2026-07-15 | 94.580 | 94.770 | 92.350 | 93.700 | 93.700 | 3,873,499 |
| 2026-07-14 | 94.500 | 94.910 | 90.800 | 93.990 | 93.990 | 4,874,017 |
| 2026-07-13 | 100.01 | 100.90 | 93.600 | 93.950 | 93.950 | 5,688,757 |
| 2026-07-10 | 101.18 | 105.95 | 100.81 | 101.50 | 101.50 | 4,175,440 |
| 2026-07-09 | 102.30 | 102.98 | 97.020 | 102.27 | 102.27 | 5,223,207 |
| 2026-07-08 | 100.78 | 103.51 | 100.03 | 101.65 | 101.65 | 3,981,577 |
| 2026-07-07 | 103.00 | 104.88 | 100.07 | 100.95 | 100.95 | 3,301,353 |
| 2026-07-06 | 108.87 | 108.88 | 102.51 | 103.11 | 103.11 | 5,147,697 |
| 2026-07-03 | 107.98 | 110.88 | 106.01 | 108.69 | 108.69 | 4,309,550 |
| 2026-07-02 | 106.00 | 112.07 | 103.10 | 107.85 | 107.85 | 5,401,575 |
| 2026-07-01 | 106.98 | 110.26 | 105.88 | 107.20 | 107.20 | 4,756,631 |
| 2026-06-30 | 99.740 | 107.37 | 98.720 | 106.70 | 106.70 | 6,720,077 |
| 2026-06-29 | 99.490 | 103.31 | 98.500 | 99.950 | 99.950 | 4,397,164 |
| 2026-06-26 | 105.72 | 106.36 | 101.52 | 102.21 | 100.28 | 4,692,896 |
| 2026-06-25 | 107.14 | 108.56 | 103.81 | 106.61 | 104.60 | 5,688,264 |
| 2026-06-24 | 109.44 | 110.14 | 106.07 | 107.44 | 105.42 | 5,498,186 |
| 2026-06-23 | 108.51 | 113.57 | 107.38 | 110.21 | 108.14 | 6,542,993 |
| 2026-06-22 | 120.57 | 120.57 | 104.19 | 110.00 | 107.93 | 14,295,423 |
| 2026-06-18 | 170.26 | 174.42 | 167.00 | 168.59 | 168.59 | 4,232,631 |
| 2026-06-17 | 161.88 | 172.00 | 161.88 | 170.30 | 170.30 | 4,792,926 |
| 2026-06-16 | 159.40 | 165.96 | 156.70 | 162.38 | 162.38 | 4,547,991 |
| 2026-06-15 | 156.60 | 160.36 | 156.00 | 159.30 | 159.30 | 3,301,934 |
| 2026-06-12 | 156.99 | 160.28 | 154.08 | 156.38 | 156.38 | 3,611,559 |
| 2026-06-11 | 152.11 | 156.50 | 149.21 | 155.21 | 155.21 | 3,691,808 |
| 2026-06-10 | 153.01 | 156.60 | 150.65 | 152.99 | 152.99 | 3,544,421 |
| 2026-06-09 | 156.99 | 157.83 | 152.25 | 154.79 | 154.79 | 2,728,845 |
| 2026-06-08 | 152.08 | 159.57 | 152.08 | 155.20 | 155.20 | 3,732,083 |
| 2026-06-05 | 153.01 | 161.50 | 149.59 | 157.13 | 157.13 | 3,985,482 |
| 2026-06-04 | 152.00 | 154.94 | 149.71 | 153.91 | 153.91 | 2,767,339 |
| 2026-06-03 | 152.33 | 157.27 | 149.00 | 153.65 | 153.65 | 3,374,508 |
| 2026-06-02 | 155.60 | 156.96 | 150.00 | 153.40 | 153.40 | 3,056,954 |
| 2026-06-01 | 161.96 | 163.02 | 154.26 | 154.46 | 154.46 | 3,632,371 |
| 2026-05-29 | 164.00 | 168.20 | 160.00 | 162.84 | 162.84 | 4,681,007 |
| 2026-05-28 | 162.97 | 163.70 | 158.20 | 162.54 | 162.54 | 3,131,031 |
| 2026-05-27 | 169.87 | 171.19 | 162.05 | 163.40 | 163.40 | 4,337,663 |
| 2026-05-26 | 171.50 | 174.30 | 164.83 | 169.57 | 169.57 | 5,523,910 |
| 2026-05-25 | 173.19 | 176.50 | 170.13 | 172.90 | 172.90 | 2,660,917 |
| 2026-05-22 | 169.92 | 175.00 | 167.11 | 173.19 | 173.19 | 3,080,464 |
| 2026-05-21 | 178.37 | 179.00 | 168.16 | 170.00 | 170.00 | 4,326,029 |
| 2026-05-20 | 172.00 | 178.68 | 171.01 | 177.81 | 177.81 | 3,464,002 |
| 2026-05-19 | 170.50 | 179.78 | 169.28 | 174.54 | 174.54 | 4,725,374 |
| 2026-05-18 | 163.18 | 175.60 | 161.80 | 169.28 | 169.28 | 4,378,879 |
| 2026-05-15 | 161.40 | 169.25 | 159.00 | 164.82 | 164.82 | 4,458,846 |
| 2026-05-14 | 166.50 | 166.50 | 159.60 | 160.00 | 160.00 | 2,998,409 |
| 2026-05-13 | 161.05 | 167.47 | 160.02 | 166.55 | 166.55 | 3,397,530 |
| 2026-05-12 | 158.01 | 165.50 | 157.50 | 163.23 | 163.23 | 4,832,915 |
| 2026-05-11 | 153.60 | 159.80 | 153.60 | 158.21 | 158.21 | 4,550,157 |
| 2026-05-08 | 152.55 | 157.37 | 150.57 | 153.14 | 153.14 | 4,001,605 |
| 2026-05-07 | 143.69 | 155.75 | 143.69 | 154.55 | 154.55 | 5,686,203 |
| 2026-05-06 | 142.38 | 145.98 | 140.60 | 142.63 | 142.63 | 3,494,311 |
| 2026-04-30 | 140.34 | 147.68 | 140.34 | 141.78 | 141.78 | 3,660,005 |
| 2026-04-29 | 139.35 | 140.64 | 136.88 | 138.51 | 138.51 | 1,499,512 |
| 2026-04-28 | 140.50 | 141.18 | 138.80 | 139.09 | 139.09 | 1,202,235 |
| 2026-04-27 | 139.00 | 142.35 | 138.36 | 141.27 | 141.27 | 1,401,564 |
| 2026-04-24 | 138.50 | 139.90 | 137.51 | 138.35 | 138.35 | 1,274,333 |
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.