Shenzhen FRD Science & Technol Recent Share Price (SHE:300602)

SHE:300602 - Shenzhen FRD Science & Techonology Co Ltd Shenzhen FRD Science & Technol
Sector: Information Technology, Industry: Electronic Components

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
8 Jun 2018	CNY	13.8078	14.6065	13.8078	14.4833	14.4833	+0.489 (+3.49%)	6,824,078
7 Jun 2018	CNY	14.2326	14.632	13.9395	13.9947	13.9947	-0.17 (-1.20%)	5,462,026
6 Jun 2018	CNY	13.0855	14.3813	13.0303	14.1647	14.1647	+1.092 (+8.35%)	6,645,429
5 Jun 2018	CNY	12.5545	13.1577	12.5545	13.0728	13.0728	+0.501 (+3.99%)	1,870,325
4 Jun 2018	CNY	12.7456	13.0643	12.4312	12.5714	12.5714	-0.123 (-0.97%)	1,625,262
1 Jun 2018	CNY	12.8731	13.1917	12.3548	12.6947	12.6947	-0.497 (-3.77%)	2,210,722
31 May 2018	CNY	13.5529	13.5529	13.009	13.1917	13.1917	+0.187 (+1.44%)	1,663,205
30 May 2018	CNY	13.4466	13.7101	12.7669	13.0048	13.0048	+6.089 (+88.05%)	2,979,022
30 May 2018	2-for-1 split
29 May 2018	CNY	14.2645	14.3367	13.7865	13.8311	13.8311	-0.433 (-3.04%)	3,539,857
28 May 2018	CNY	14.2539	14.8274	14.2539	14.2645	14.2645	+0.104 (+0.74%)	4,325,976
25 May 2018	CNY	14.256	14.4238	13.982	14.1604	14.1604	-0.083 (-0.58%)	3,204,203
24 May 2018	CNY	14.1604	14.7488	14.154	14.2432	14.2432	+0.251 (+1.79%)	4,942,869
23 May 2018	CNY	14.1901	14.3919	13.9565	13.9926	13.9926	-0.486 (-3.36%)	5,102,279
22 May 2018	CNY	13.3022	14.5088	13.3022	14.479	14.479	+1.111 (+8.31%)	8,014,858
21 May 2018	CNY	13.1535	13.6569	13.0515	13.368	13.368	+0.323 (+2.47%)	2,901,229
18 May 2018	CNY	13.1684	13.2725	12.8285	13.0452	13.0452	-0.2 (-1.51%)	1,928,189
17 May 2018	CNY	13.3744	13.3744	12.0744	13.2448	13.2448	-0.17 (-1.27%)	2,230,373
16 May 2018	CNY	13.3999	13.6867	13.3107	13.4148	13.4148	-0.142 (-1.05%)	2,535,527
15 May 2018	CNY	13.3362	13.6761	13.0643	13.5571	13.5571	-0.011 (-0.08%)	2,573,563
14 May 2018	CNY	13.4127	14.0988	13.4084	13.5677	13.5677	+0.45 (+3.43%)	6,090,218
11 May 2018	CNY	13.0218	13.3829	13.0218	13.1174	13.1174	-0.032 (-0.24%)	1,479,127
10 May 2018	CNY	13.3829	13.3978	12.7478	13.1492	13.1492	-0.264 (-1.96%)	2,120,971
9 May 2018	CNY	13.2703	13.4127	13.145	13.4127	13.4127	+0.051 (+0.38%)	1,661,741
8 May 2018	CNY	13.4169	13.4254	13.2448	13.3617	13.3617	-0.064 (-0.47%)	1,887,234
7 May 2018	CNY	13.2661	13.4594	13.0855	13.4254	13.4254	+0.159 (+1.20%)	2,428,761
4 May 2018	CNY	12.9581	13.3808	12.769	13.2661	13.2661	+0.308 (+2.38%)	3,045,914
3 May 2018	CNY	12.8731	13.0515	12.4801	12.9581	12.9581	-0.04 (-0.31%)	2,993,811
2 May 2018	CNY	12.7881	13.1641	12.7456	12.9984	12.9984	+0.253 (+1.98%)	1,562,888
27 Apr 2018	CNY	12.4759	12.8476	12.4759	12.7456	12.7456	+0.255 (+2.04%)	1,860,500
26 Apr 2018	CNY	13.0749	13.128	12.3696	12.4907	12.4907	-0.595 (-4.55%)	2,815,293