Shanghai Friendess Electronics Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 162.50 | 163.31 | 157.22 | 159.60 | 159.60 | 2,089,592 |
| 2026-01-19 | 159.01 | 163.70 | 157.35 | 162.23 | 162.23 | 2,688,950 |
| 2026-01-16 | 160.26 | 161.88 | 158.00 | 160.11 | 160.11 | 3,136,947 |
| 2026-01-15 | 160.30 | 161.98 | 154.90 | 159.78 | 159.78 | 3,364,565 |
| 2026-01-14 | 156.00 | 165.81 | 155.90 | 161.04 | 161.04 | 4,096,056 |
| 2026-01-13 | 157.18 | 159.18 | 155.80 | 157.20 | 157.20 | 2,946,042 |
| 2026-01-12 | 151.63 | 161.56 | 151.63 | 156.63 | 156.63 | 4,066,039 |
| 2026-01-09 | 148.00 | 152.37 | 147.90 | 151.56 | 151.56 | 2,867,103 |
| 2026-01-08 | 146.06 | 150.74 | 145.51 | 149.27 | 149.27 | 2,531,836 |
| 2026-01-07 | 146.00 | 147.78 | 144.72 | 146.16 | 146.16 | 1,848,428 |
| 2026-01-06 | 148.11 | 148.11 | 146.35 | 146.69 | 146.69 | 2,347,864 |
| 2026-01-05 | 136.55 | 147.08 | 136.30 | 146.85 | 146.85 | 4,365,289 |
| 2025-12-31 | 137.60 | 139.68 | 135.77 | 135.89 | 135.89 | 1,490,963 |
| 2025-12-30 | 133.86 | 138.40 | 133.86 | 137.20 | 137.20 | 2,003,398 |
| 2025-12-29 | 136.30 | 136.60 | 133.90 | 133.96 | 133.96 | 1,227,228 |
| 2025-12-26 | 133.00 | 136.90 | 132.60 | 136.00 | 136.00 | 1,952,000 |
| 2025-12-25 | 132.89 | 133.33 | 131.78 | 132.86 | 132.86 | 1,042,061 |
| 2025-12-24 | 130.28 | 132.99 | 129.87 | 132.84 | 132.84 | 1,396,261 |
| 2025-12-23 | 131.68 | 132.45 | 130.01 | 130.28 | 130.28 | 1,513,203 |
| 2025-12-22 | 132.68 | 133.43 | 131.07 | 131.39 | 131.39 | 1,840,696 |
| 2025-12-19 | 131.36 | 133.25 | 131.16 | 132.09 | 132.09 | 1,041,632 |
| 2025-12-18 | 133.01 | 133.68 | 130.88 | 130.91 | 130.91 | 1,416,947 |
| 2025-12-17 | 132.25 | 134.20 | 131.60 | 133.70 | 133.70 | 1,195,699 |
| 2025-12-16 | 134.00 | 134.00 | 131.55 | 132.25 | 132.25 | 1,014,918 |
| 2025-12-15 | 132.60 | 135.34 | 132.32 | 134.00 | 134.00 | 1,643,096 |
| 2025-12-12 | 131.17 | 133.43 | 130.23 | 133.43 | 133.43 | 1,722,997 |
| 2025-12-11 | 132.53 | 133.00 | 131.32 | 131.32 | 131.32 | 904,606 |
| 2025-12-10 | 134.76 | 134.98 | 130.80 | 132.48 | 132.48 | 1,356,808 |
| 2025-12-09 | 134.00 | 136.15 | 133.60 | 134.96 | 134.96 | 1,463,842 |
| 2025-12-08 | 132.53 | 134.40 | 132.52 | 134.00 | 134.00 | 1,348,224 |
| 2025-12-05 | 130.00 | 132.90 | 129.15 | 132.62 | 132.62 | 1,274,043 |
| 2025-12-04 | 130.65 | 131.31 | 129.50 | 130.00 | 130.00 | 850,212 |
| 2025-12-03 | 130.24 | 130.70 | 129.39 | 130.35 | 130.35 | 716,373 |
| 2025-12-02 | 131.69 | 132.24 | 129.88 | 130.15 | 130.15 | 1,075,461 |
| 2025-12-01 | 132.50 | 132.99 | 131.44 | 132.09 | 132.09 | 1,187,597 |
| 2025-11-28 | 131.55 | 133.27 | 131.11 | 132.47 | 132.47 | 887,947 |
| 2025-11-27 | 132.00 | 133.33 | 131.42 | 131.61 | 131.61 | 885,327 |
| 2025-11-26 | 131.81 | 133.14 | 131.13 | 132.00 | 132.00 | 1,099,512 |
| 2025-11-25 | 133.12 | 134.98 | 131.56 | 131.71 | 131.71 | 1,229,281 |
| 2025-11-24 | 133.93 | 134.58 | 132.47 | 133.03 | 133.03 | 1,214,587 |
| 2025-11-21 | 131.86 | 133.96 | 130.20 | 132.60 | 132.60 | 1,717,489 |
| 2025-11-20 | 135.34 | 135.38 | 131.87 | 132.06 | 132.06 | 975,126 |
| 2025-11-19 | 135.20 | 135.89 | 134.30 | 134.47 | 134.47 | 707,153 |
| 2025-11-18 | 134.59 | 135.60 | 134.06 | 135.20 | 135.20 | 846,547 |
| 2025-11-17 | 136.30 | 136.97 | 134.03 | 134.87 | 134.87 | 1,057,879 |
| 2025-11-14 | 135.40 | 137.80 | 135.40 | 136.11 | 136.11 | 1,165,835 |
| 2025-11-13 | 136.15 | 137.21 | 135.38 | 136.36 | 136.36 | 1,071,135 |
| 2025-11-12 | 137.77 | 141.09 | 135.52 | 136.02 | 136.02 | 1,816,103 |
| 2025-11-11 | 139.97 | 140.80 | 137.50 | 137.77 | 137.77 | 1,041,473 |
| 2025-11-10 | 138.50 | 140.20 | 137.02 | 139.97 | 139.97 | 1,391,363 |
| 2025-11-07 | 138.56 | 139.68 | 137.64 | 139.02 | 139.02 | 957,748 |
| 2025-11-06 | 136.33 | 140.59 | 135.83 | 138.98 | 138.98 | 1,750,673 |
| 2025-11-05 | 134.00 | 136.68 | 133.02 | 136.10 | 136.10 | 1,328,801 |
| 2025-11-04 | 137.66 | 137.91 | 134.21 | 135.50 | 135.50 | 1,615,662 |
| 2025-11-03 | 137.05 | 138.30 | 134.45 | 137.98 | 137.98 | 2,064,542 |
| 2025-10-31 | 138.66 | 139.69 | 136.88 | 136.90 | 136.90 | 2,269,665 |
| 2025-10-30 | 142.61 | 143.00 | 138.80 | 138.85 | 138.85 | 2,165,114 |
| 2025-10-29 | 141.00 | 144.50 | 141.00 | 142.98 | 142.98 | 1,838,246 |
| 2025-10-28 | 140.99 | 142.85 | 138.50 | 140.85 | 140.85 | 2,011,851 |
| 2025-10-27 | 145.00 | 145.60 | 140.12 | 141.13 | 141.13 | 2,920,086 |
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.