Friend Co.,Ltd. (605050.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 8.94 | 8.95 | 8.79 | 8.81 | 8.81 | 2,101,000 |
| 28 June 2024 | 0.43 Dividend | |||||
| 27 June 2024 | 9.42 | 9.46 | 9.25 | 9.29 | 8.86 | 2,025,100 |
| 26 June 2024 | 9.15 | 9.47 | 9.07 | 9.43 | 8.99 | 2,380,320 |
| 25 June 2024 | 9.00 | 9.24 | 8.98 | 9.17 | 8.75 | 1,871,400 |
| 24 June 2024 | 9.21 | 9.25 | 8.88 | 8.99 | 8.57 | 2,337,600 |
| 21 June 2024 | 9.22 | 9.24 | 9.08 | 9.19 | 8.76 | 1,183,800 |
| 20 June 2024 | 9.38 | 9.44 | 9.15 | 9.17 | 8.75 | 1,699,200 |
| 19 June 2024 | 9.52 | 9.56 | 9.37 | 9.39 | 8.96 | 1,327,500 |
| 18 June 2024 | 9.42 | 9.54 | 9.35 | 9.53 | 9.09 | 1,476,000 |
| 17 June 2024 | 9.40 | 9.50 | 9.37 | 9.40 | 8.96 | 1,411,700 |
| 14 June 2024 | 9.54 | 9.60 | 9.39 | 9.46 | 9.02 | 1,589,300 |
| 13 June 2024 | 9.63 | 9.66 | 9.41 | 9.46 | 9.02 | 1,722,500 |
| 12 June 2024 | 9.48 | 9.67 | 9.40 | 9.63 | 9.18 | 1,472,800 |
| 11 June 2024 | 9.57 | 9.58 | 9.36 | 9.48 | 9.04 | 1,901,003 |
| 07 June 2024 | 9.44 | 9.65 | 9.42 | 9.56 | 9.12 | 2,750,300 |
| 06 June 2024 | 9.72 | 9.84 | 9.31 | 9.43 | 8.99 | 3,417,300 |
| 05 June 2024 | 9.99 | 10.00 | 9.71 | 9.72 | 9.27 | 2,231,800 |
| 04 June 2024 | 10.02 | 10.04 | 9.87 | 9.99 | 9.53 | 1,584,500 |
| 03 June 2024 | 10.34 | 10.35 | 9.99 | 10.04 | 9.58 | 3,042,415 |
| 31 May 2024 | 10.27 | 10.40 | 10.18 | 10.32 | 9.84 | 1,741,900 |
| 30 May 2024 | 10.28 | 10.35 | 10.18 | 10.20 | 9.73 | 1,367,700 |
| 29 May 2024 | 10.23 | 10.37 | 10.08 | 10.27 | 9.79 | 1,910,600 |
| 28 May 2024 | 10.46 | 10.48 | 10.21 | 10.21 | 9.74 | 2,518,800 |
| 27 May 2024 | 10.49 | 10.54 | 10.36 | 10.48 | 9.99 | 2,114,800 |
| 24 May 2024 | 10.43 | 10.54 | 10.37 | 10.49 | 10.00 | 1,654,100 |
| 23 May 2024 | 10.68 | 10.68 | 10.41 | 10.43 | 9.95 | 3,199,000 |
| 22 May 2024 | 10.63 | 10.84 | 10.59 | 10.68 | 10.19 | 2,426,600 |
| 21 May 2024 | 10.80 | 10.82 | 10.58 | 10.64 | 10.15 | 2,471,600 |
| 20 May 2024 | 10.69 | 10.79 | 10.65 | 10.78 | 10.28 | 2,595,000 |
| 17 May 2024 | 10.54 | 10.68 | 10.54 | 10.68 | 10.19 | 1,694,900 |
| 16 May 2024 | 10.62 | 10.70 | 10.56 | 10.58 | 10.09 | 2,150,600 |
| 15 May 2024 | 10.59 | 10.70 | 10.59 | 10.62 | 10.13 | 1,637,100 |
| 14 May 2024 | 10.62 | 10.77 | 10.55 | 10.67 | 10.18 | 2,168,000 |
| 13 May 2024 | 10.76 | 10.76 | 10.58 | 10.61 | 10.12 | 2,427,000 |
| 10 May 2024 | 11.00 | 11.03 | 10.74 | 10.85 | 10.35 | 3,367,300 |
| 09 May 2024 | 10.78 | 11.06 | 10.78 | 11.00 | 10.49 | 3,074,500 |
| 08 May 2024 | 10.93 | 10.95 | 10.69 | 10.77 | 10.27 | 3,542,200 |
| 07 May 2024 | 10.93 | 11.03 | 10.84 | 10.93 | 10.42 | 2,969,800 |
| 06 May 2024 | 11.00 | 11.17 | 10.93 | 10.98 | 10.47 | 4,659,489 |
| 30 Apr 2024 | 11.31 | 11.42 | 10.86 | 10.97 | 10.46 | 6,920,800 |
| 29 Apr 2024 | 11.30 | 11.53 | 11.23 | 11.50 | 10.97 | 4,484,500 |
| 26 Apr 2024 | 11.18 | 11.37 | 11.10 | 11.24 | 10.72 | 5,439,500 |
| 25 Apr 2024 | 11.28 | 11.35 | 11.16 | 11.18 | 10.66 | 2,806,700 |
| 24 Apr 2024 | 11.23 | 11.38 | 11.15 | 11.30 | 10.78 | 2,452,200 |
| 23 Apr 2024 | 11.38 | 11.39 | 11.15 | 11.18 | 10.66 | 2,525,800 |
| 22 Apr 2024 | 11.46 | 11.49 | 11.19 | 11.19 | 10.67 | 2,757,900 |
| 19 Apr 2024 | 11.39 | 11.65 | 11.28 | 11.47 | 10.94 | 3,362,800 |
| 18 Apr 2024 | 11.34 | 11.56 | 11.22 | 11.39 | 10.86 | 3,217,700 |
| 17 Apr 2024 | 10.76 | 11.51 | 10.76 | 11.34 | 10.82 | 6,250,550 |
| 16 Apr 2024 | 11.75 | 11.85 | 10.64 | 10.71 | 10.21 | 7,663,861 |
| 15 Apr 2024 | 11.85 | 11.95 | 11.40 | 11.82 | 11.27 | 4,885,800 |
| 12 Apr 2024 | 11.78 | 11.96 | 11.77 | 11.90 | 11.35 | 3,663,500 |
| 11 Apr 2024 | 11.57 | 11.94 | 11.53 | 11.81 | 11.26 | 2,744,900 |
| 10 Apr 2024 | 11.96 | 11.97 | 11.58 | 11.68 | 11.14 | 3,260,400 |
| 09 Apr 2024 | 11.75 | 11.93 | 11.68 | 11.88 | 11.33 | 2,553,200 |
| 08 Apr 2024 | 11.92 | 12.05 | 11.75 | 11.75 | 11.21 | 3,950,300 |
| 03 Apr 2024 | 11.91 | 12.05 | 11.72 | 12.02 | 11.46 | 3,842,000 |
| 02 Apr 2024 | 11.90 | 12.02 | 11.76 | 11.98 | 11.43 | 4,080,100 |
| 01 Apr 2024 | 11.40 | 11.98 | 11.40 | 11.93 | 11.38 | 4,193,000 |
| 29 Mar 2024 | 11.32 | 11.49 | 11.26 | 11.45 | 10.92 | 814,000 |
| 28 Mar 2024 | 11.07 | 11.44 | 11.06 | 11.32 | 10.80 | 3,064,700 |
| 27 Mar 2024 | 11.40 | 11.46 | 11.12 | 11.17 | 10.65 | 3,341,700 |
| 26 Mar 2024 | 11.54 | 11.60 | 11.26 | 11.43 | 10.90 | 3,318,000 |
| 25 Mar 2024 | 11.49 | 11.92 | 11.49 | 11.59 | 11.05 | 4,815,900 |
| 22 Mar 2024 | 11.53 | 11.76 | 11.45 | 11.52 | 10.99 | 3,515,100 |
| 21 Mar 2024 | 11.49 | 11.68 | 11.43 | 11.62 | 11.08 | 3,284,000 |
| 20 Mar 2024 | 11.53 | 11.59 | 11.44 | 11.53 | 11.00 | 2,283,720 |
| 19 Mar 2024 | 11.59 | 11.66 | 11.47 | 11.53 | 11.00 | 2,464,200 |
| 18 Mar 2024 | 11.38 | 11.67 | 11.20 | 11.59 | 11.05 | 4,147,320 |
| 15 Mar 2024 | 11.33 | 11.43 | 11.22 | 11.38 | 10.85 | 2,603,325 |
| 14 Mar 2024 | 11.70 | 11.70 | 11.14 | 11.30 | 10.78 | 4,669,211 |
| 13 Mar 2024 | 11.45 | 11.76 | 11.40 | 11.65 | 11.11 | 4,118,691 |
| 12 Mar 2024 | 11.79 | 11.79 | 11.36 | 11.47 | 10.94 | 3,595,600 |
| 11 Mar 2024 | 11.18 | 11.80 | 11.10 | 11.60 | 11.06 | 7,041,100 |
| 08 Mar 2024 | 10.80 | 11.02 | 10.66 | 10.95 | 10.44 | 3,771,200 |
| 07 Mar 2024 | 10.75 | 10.95 | 10.70 | 10.80 | 10.30 | 3,278,500 |
| 06 Mar 2024 | 10.60 | 10.76 | 10.54 | 10.69 | 10.20 | 2,202,100 |
| 05 Mar 2024 | 10.91 | 10.92 | 10.56 | 10.60 | 10.11 | 3,014,699 |
| 04 Mar 2024 | 11.18 | 11.19 | 10.80 | 10.93 | 10.42 | 4,310,800 |
| 01 Mar 2024 | 11.20 | 11.26 | 10.98 | 11.13 | 10.61 | 3,505,900 |
| 29 Feb 2024 | 10.84 | 11.30 | 10.79 | 11.15 | 10.63 | 4,516,278 |
| 28 Feb 2024 | 11.71 | 11.99 | 10.96 | 10.97 | 10.46 | 9,443,800 |
| 27 Feb 2024 | 11.32 | 11.50 | 11.06 | 11.50 | 10.97 | 6,637,003 |
| 26 Feb 2024 | 11.00 | 11.69 | 10.91 | 11.35 | 10.82 | 11,067,359 |
| 23 Feb 2024 | 10.50 | 10.85 | 10.21 | 10.72 | 10.22 | 11,192,699 |
| 22 Feb 2024 | 9.85 | 10.03 | 9.75 | 9.92 | 9.46 | 3,708,200 |
| 21 Feb 2024 | 9.64 | 10.36 | 9.57 | 9.88 | 9.42 | 7,186,800 |
| 20 Feb 2024 | 9.73 | 9.82 | 9.46 | 9.68 | 9.23 | 3,364,900 |
| 19 Feb 2024 | 9.55 | 9.98 | 9.50 | 9.75 | 9.30 | 6,273,514 |
| 08 Feb 2024 | 8.75 | 9.55 | 8.52 | 9.45 | 9.01 | 6,538,744 |
| 07 Feb 2024 | 8.97 | 9.25 | 8.48 | 8.68 | 8.28 | 6,573,350 |
| 06 Feb 2024 | 8.83 | 9.19 | 8.24 | 9.00 | 8.58 | 6,456,630 |
| 05 Feb 2024 | 9.58 | 9.60 | 8.85 | 8.87 | 8.46 | 6,645,500 |
| 02 Feb 2024 | 10.06 | 10.19 | 9.28 | 9.63 | 9.18 | 5,595,923 |
| 01 Feb 2024 | 9.23 | 10.29 | 9.23 | 10.04 | 9.58 | 5,758,798 |
| 31 Jan 2024 | 10.65 | 10.78 | 10.22 | 10.25 | 9.78 | 5,012,500 |
| 30 Jan 2024 | 11.06 | 11.40 | 10.68 | 10.72 | 10.22 | 3,752,600 |
| 29 Jan 2024 | 11.43 | 11.63 | 11.10 | 11.14 | 10.62 | 3,671,000 |
| 26 Jan 2024 | 11.38 | 12.03 | 11.21 | 11.50 | 10.97 | 6,370,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.