Friend Co.,Ltd. (605050.SS) SHH

11.01

-0.07(-0.63%)

Updated at June 03 10:07AM

Currency In CNY

605050.SS Historical Return

If you invested ¥1000 in Friend Co.,Ltd. (605050.SS) since IPO date, it would be worth ¥824.1 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,140.93, while ¥1000 invested 1 year ago would be worth ¥819.2. This corresponds to total returns of -17.59%, 14.09%, -18.08%, respectively, with annualized returns of -3.34%, 2.67%, -18.08%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

605050.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	11.07	11.08	11.08	11.32	10.8	4.31M
June 01, 2026	10.82	11.02	11.02	11.07	10.79	2.88M
May 29, 2026	11.08	10.82	10.82	11.08	10.78	2.38M
May 28, 2026	10.97	10.96	10.96	11.04	10.7	2.95M
May 27, 2026	11.31	10.94	10.94	11.31	10.88	5.41M
May 26, 2026	11.61	11.32	11.32	11.61	11.2	5.47M
May 25, 2026	11.81	11.59	11.59	11.92	11.48	5.67M
May 22, 2026	11.89	11.87	11.87	11.98	11.78	2.92M
May 21, 2026	11.93	11.89	11.89	12.15	11.85	3.52M
May 20, 2026	12.23	11.93	11.93	12.23	11.88	3.09M
May 19, 2026	11.84	12.2	12.2	12.26	11.84	4.17M
May 18, 2026	12.11	11.91	11.91	12.11	11.8	4.87M
May 15, 2026	12.25	12.16	12.16	12.47	11.92	7.32M
May 14, 2026	12.61	12.3	12.3	12.61	12.3	5.4M
May 13, 2026	12.44	12.62	12.62	12.76	12.43	5.19M
May 12, 2026	12.69	12.44	12.44	12.69	12.43	4.78M
May 11, 2026	12.85	12.65	12.65	12.85	12.58	6.63M
May 08, 2026	12.6	12.83	12.83	12.85	12.51	7.2M
May 07, 2026	12.61	12.62	12.62	12.7	12.52	4.68M
May 06, 2026	12.7	12.64	12.64	12.79	12.57	5.31M
April 30, 2026	12.7	12.66	12.66	12.8	12.62	4.37M
April 29, 2026	12.61	12.82	12.82	12.9	12.61	4.75M
April 28, 2026	12.87	12.61	12.61	12.92	12.59	6.33M
April 27, 2026	12.72	12.92	12.92	12.95	12.7	3.74M
April 24, 2026	12.7	12.8	12.8	12.93	12.65	4.72M
April 23, 2026	12.97	12.79	12.79	12.97	12.69	6.15M
April 22, 2026	12.96	12.97	12.97	13.05	12.85	5.03M
April 21, 2026	13.3	13.06	13.06	13.3	12.97	5.65M
April 20, 2026	13.36	13.18	13.18	13.4	13.06	8.32M
April 17, 2026	13.03	13.39	13.39	13.65	13.03	14.05M
April 16, 2026	12.71	13.1	13.1	13.19	12.63	10.59M
April 15, 2026	12.66	12.75	12.75	12.77	12.66	6.44M
April 14, 2026	12.71	12.65	12.65	12.73	12.45	7.09M
April 13, 2026	13.02	12.67	12.67	13.02	12.61	9.13M
April 10, 2026	12.88	12.91	12.91	13.15	12.76	10.98M
April 09, 2026	12.91	12.73	12.73	12.91	12.58	9.55M
April 08, 2026	12.84	13.02	13.02	13.09	12.81	11.77M
April 07, 2026	12.65	12.63	12.63	12.85	12.52	9.5M
April 03, 2026	13.82	12.72	12.72	13.84	12.66	18.23M
April 02, 2026	13.91	13.82	13.82	14.14	13.55	13.78M
April 01, 2026	14.39	14.12	14.12	14.6	13.81	18.87M
March 31, 2026	14.77	14.27	14.27	14.77	14.17	16.17M
March 30, 2026	14.45	14.51	14.51	14.67	14.03	17.56M
March 27, 2026	13.98	14.66	14.66	14.82	13.98	22.7M
March 26, 2026	14.56	14.34	14.34	15.05	14.33	28.55M
March 25, 2026	14.36	14.49	14.49	14.65	14.3	27.26M
March 24, 2026	13.83	14.22	14.22	14.38	13.83	29.53M
March 23, 2026	14	13.58	13.58	14.7	13.55	43.43M
March 20, 2026	13	14.43	14.43	14.43	13	52.7M
March 19, 2026	12.34	13.12	13.12	13.28	12.33	15.44M
March 18, 2026	12.42	12.4	12.4	12.48	12.31	2.76M
March 17, 2026	12.65	12.47	12.47	12.79	12.45	3.68M
March 16, 2026	12.68	12.72	12.72	12.85	12.45	4.18M
March 13, 2026	12.8	12.65	12.65	12.87	12.63	3.54M
March 12, 2026	12.95	12.86	12.86	13.01	12.76	3.01M
March 11, 2026	13.05	13.01	13.01	13.09	12.93	2.86M
March 10, 2026	12.83	13.05	13.05	13.1	12.83	2.26M
March 09, 2026	12.99	12.78	12.78	12.99	12.57	6.35M
March 06, 2026	12.86	13.15	13.15	13.2	12.78	3.82M
March 05, 2026	12.95	12.87	12.87	13.15	12.81	3.75M