Shanghai Friendess Electronics Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 141.82 | 144.44 | 141.82 | 143.84 | 143.84 | 1,293,166 |
| 2025-10-23 | 139.81 | 141.00 | 138.40 | 140.61 | 140.61 | 1,020,489 |
| 2025-10-22 | 139.60 | 141.43 | 138.50 | 140.30 | 140.30 | 1,056,234 |
| 2025-10-21 | 139.08 | 140.91 | 138.32 | 140.41 | 140.41 | 1,162,330 |
| 2025-10-20 | 140.00 | 140.50 | 137.02 | 138.66 | 138.66 | 1,588,362 |
| 2025-10-17 | 145.00 | 145.99 | 137.50 | 137.98 | 137.98 | 2,323,838 |
| 2025-10-16 | 147.25 | 148.28 | 145.12 | 145.56 | 145.56 | 1,620,791 |
| 2025-10-15 | 147.52 | 151.84 | 146.50 | 147.96 | 147.96 | 2,017,580 |
| 2025-10-14 | 154.44 | 155.46 | 146.75 | 147.69 | 147.69 | 3,078,333 |
| 2025-10-13 | 147.12 | 154.86 | 147.01 | 154.73 | 154.73 | 3,185,420 |
| 2025-10-10 | 154.34 | 155.52 | 151.23 | 152.10 | 152.10 | 2,145,827 |
| 2025-10-09 | 153.60 | 157.68 | 152.04 | 155.52 | 155.52 | 3,330,164 |
| 2025-09-30 | 152.58 | 155.27 | 151.42 | 153.78 | 153.78 | 2,965,009 |
| 2025-09-29 | 151.61 | 153.59 | 150.01 | 151.07 | 151.07 | 1,945,980 |
| 2025-09-26 | 155.50 | 156.00 | 151.57 | 152.31 | 152.31 | 2,294,598 |
| 2025-09-25 | 153.70 | 156.65 | 153.28 | 155.48 | 155.48 | 3,568,203 |
| 2025-09-24 | 144.85 | 155.98 | 144.50 | 154.33 | 154.33 | 5,037,797 |
| 2025-09-23 | 146.58 | 148.40 | 141.77 | 145.55 | 145.55 | 2,268,242 |
| 2025-09-22 | 147.01 | 147.99 | 145.00 | 146.60 | 146.60 | 1,800,439 |
| 2025-09-19 | 147.11 | 149.29 | 146.10 | 147.08 | 147.08 | 2,261,520 |
| 2025-09-18 | 145.28 | 151.47 | 144.95 | 147.11 | 147.11 | 3,478,933 |
| 2025-09-17 | 143.09 | 146.36 | 142.36 | 145.58 | 145.58 | 2,466,563 |
| 2025-09-16 | 141.73 | 142.80 | 139.45 | 142.71 | 142.71 | 2,304,512 |
| 2025-09-15 | 142.80 | 142.80 | 140.50 | 141.72 | 141.72 | 1,769,654 |
| 2025-09-12 | 144.40 | 145.37 | 141.80 | 141.80 | 141.80 | 2,619,916 |
| 2025-09-11 | 141.90 | 145.00 | 140.33 | 144.40 | 144.40 | 2,284,281 |
| 2025-09-10 | 142.24 | 144.43 | 141.71 | 141.84 | 141.84 | 1,835,559 |
| 2025-09-09 | 142.50 | 146.37 | 141.06 | 142.79 | 142.79 | 2,951,968 |
| 2025-09-08 | 141.16 | 142.50 | 139.10 | 141.68 | 141.68 | 2,692,242 |
| 2025-09-05 | 137.97 | 141.98 | 136.30 | 141.54 | 141.54 | 2,734,941 |
| 2025-09-04 | 144.56 | 145.28 | 135.80 | 137.38 | 137.38 | 3,460,827 |
| 2025-09-03 | 149.35 | 150.50 | 144.41 | 145.29 | 145.29 | 2,512,633 |
| 2025-09-02 | 155.36 | 157.00 | 147.55 | 149.26 | 149.26 | 3,518,617 |
| 2025-09-01 | 153.88 | 157.11 | 152.25 | 156.73 | 156.73 | 3,211,135 |
| 2025-08-29 | 155.53 | 156.81 | 151.06 | 153.10 | 153.10 | 2,837,558 |
| 2025-08-28 | 149.39 | 153.53 | 146.85 | 153.31 | 153.31 | 3,255,002 |
| 2025-08-27 | 151.00 | 157.50 | 149.51 | 149.76 | 149.76 | 3,913,597 |
| 2025-08-26 | 149.03 | 154.00 | 148.58 | 152.20 | 152.20 | 2,560,234 |
| 2025-08-25 | 154.66 | 159.93 | 148.00 | 149.50 | 149.50 | 4,952,529 |
| 2025-08-22 | 146.00 | 151.19 | 143.22 | 150.67 | 150.67 | 4,042,865 |
| 2025-08-21 | 141.00 | 145.48 | 140.79 | 143.81 | 143.81 | 2,241,184 |
| 2025-08-20 | 140.69 | 141.95 | 137.20 | 141.55 | 141.55 | 2,091,232 |
| 2025-08-19 | 138.99 | 142.40 | 137.64 | 140.80 | 140.80 | 3,259,253 |
| 2025-08-18 | 136.54 | 140.29 | 135.55 | 138.80 | 138.80 | 2,131,259 |
| 2025-08-15 | 134.22 | 136.50 | 132.80 | 136.30 | 136.30 | 1,512,572 |
| 2025-08-14 | 133.02 | 135.47 | 132.14 | 134.20 | 134.20 | 2,287,768 |
| 2025-08-13 | 130.67 | 133.66 | 130.51 | 132.99 | 132.99 | 1,781,149 |
| 2025-08-12 | 131.72 | 131.83 | 130.03 | 130.60 | 130.60 | 1,450,596 |
| 2025-08-11 | 131.50 | 132.50 | 131.31 | 131.65 | 131.65 | 1,196,887 |
| 2025-08-08 | 132.95 | 133.98 | 131.40 | 131.78 | 131.78 | 1,463,427 |
| 2025-08-07 | 137.27 | 138.28 | 132.52 | 133.01 | 133.01 | 2,163,064 |
| 2025-08-06 | 136.33 | 138.80 | 135.13 | 137.61 | 137.61 | 1,788,716 |
| 2025-08-05 | 132.80 | 136.25 | 132.25 | 136.00 | 136.00 | 1,213,175 |
| 2025-08-04 | 132.00 | 133.92 | 131.00 | 132.65 | 132.65 | 1,083,397 |
| 2025-08-01 | 132.00 | 133.66 | 130.91 | 132.22 | 132.22 | 1,084,229 |
| 2025-07-31 | 134.61 | 134.99 | 131.21 | 131.29 | 131.29 | 1,279,930 |
| 2025-07-30 | 134.27 | 137.26 | 133.61 | 134.70 | 134.70 | 1,345,167 |
| 2025-07-29 | 134.05 | 135.20 | 133.20 | 134.25 | 134.25 | 968,907 |
| 2025-07-28 | 135.11 | 136.39 | 133.81 | 134.01 | 134.01 | 1,011,488 |
| 2025-07-25 | 135.83 | 137.47 | 133.07 | 134.34 | 134.34 | 1,041,291 |
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.