Friend Co.,Ltd. (605050.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
605050.SS Historical Return
If you invested ¥1000 in Friend Co.,Ltd. (605050.SS) since IPO date, it would be worth ¥732.04 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,095.18, while ¥1000 invested 1 year ago would be worth ¥693.62. This corresponds to total returns of -26.8%, 9.52%, -30.64%, respectively, with annualized returns of -5%, 1.83%, -30.64%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
605050.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 9.95 | 9.84 | 9.84 | 9.96 | 9.81 | 1.11M |
| October 20, 2026 | 9.85 | 9.84 | 9.84 | 9.97 | 9.81 | 1.22M |
| October 19, 2026 | 9.96 | 9.9 | 9.9 | 10.01 | 9.83 | 1.01M |
| October 16, 2026 | 9.9 | 9.96 | 9.96 | 10.09 | 9.88 | 1.23M |
| October 15, 2026 | 9.98 | 9.83 | 9.83 | 10 | 9.79 | 2M |
| October 14, 2026 | 10.17 | 10.1 | 10.1 | 10.3 | 10.08 | 1.02M |
| October 13, 2026 | 10.21 | 10.23 | 10.23 | 10.28 | 10.05 | 1.34M |
| October 12, 2026 | 10.22 | 10.25 | 10.25 | 10.31 | 10.15 | 1.5M |
| October 09, 2026 | 10.22 | 10.2 | 10.2 | 10.3 | 10.01 | 2.02M |
| October 08, 2026 | 10.09 | 10.21 | 10.21 | 10.47 | 10.03 | 3.02M |
| September 30, 2026 | 10.04 | 10.05 | 10.05 | 10.08 | 9.97 | 1.09M |
| September 29, 2026 | 9.95 | 9.99 | 9.99 | 10.09 | 9.94 | 1.09M |
| September 28, 2026 | 10.19 | 9.97 | 9.97 | 10.19 | 9.9 | 1.1M |
| September 24, 2026 | 10.11 | 10.06 | 10.06 | 10.16 | 10.01 | 1.09M |
| September 23, 2026 | 10.18 | 10.1 | 10.1 | 10.2 | 10.08 | 959,100 |
| September 22, 2026 | 10.2 | 10.2 | 10.2 | 10.34 | 10.18 | 1.64M |
| September 21, 2026 | 10.35 | 10.17 | 10.17 | 10.35 | 10.14 | 1.19M |
| September 18, 2026 | 10.12 | 10.16 | 10.16 | 10.25 | 10.07 | 1.74M |
| September 17, 2026 | 10 | 10.07 | 10.07 | 10.13 | 9.92 | 1.14M |
| September 16, 2026 | 9.87 | 10.03 | 10.03 | 10.09 | 9.76 | 1.48M |
| September 15, 2026 | 9.87 | 9.89 | 9.89 | 10 | 9.78 | 2.31M |
| September 11, 2026 | 10.3 | 10.02 | 10.02 | 10.38 | 9.97 | 2.29M |
| September 10, 2026 | 10.47 | 10.32 | 10.32 | 10.53 | 10.31 | 1.86M |
| September 09, 2026 | 10.47 | 10.47 | 10.47 | 10.61 | 10.35 | 1.97M |
| September 08, 2026 | 10.47 | 10.47 | 10.47 | 10.48 | 10.4 | 1.07M |
| September 07, 2026 | 10.43 | 10.46 | 10.46 | 10.55 | 10.4 | 1.34M |
| September 04, 2026 | 10.64 | 10.48 | 10.48 | 10.71 | 10.45 | 1.51M |
| September 03, 2026 | 10.7 | 10.57 | 10.57 | 10.73 | 10.5 | 1.77M |
| September 02, 2026 | 10.72 | 10.63 | 10.63 | 10.73 | 10.51 | 2.14M |
| September 01, 2026 | 10.53 | 10.76 | 10.76 | 10.85 | 10.51 | 3.46M |
| August 31, 2026 | 10.21 | 10.59 | 10.59 | 10.66 | 10.21 | 3.48M |
| August 28, 2026 | 10.31 | 10.35 | 10.35 | 10.43 | 10.21 | 1.58M |
| August 27, 2026 | 10.26 | 10.19 | 10.19 | 10.28 | 10.16 | 1.8M |
| August 26, 2026 | 10.29 | 10.26 | 10.26 | 10.43 | 10.24 | 1.35M |
| August 25, 2026 | 10.13 | 10.28 | 10.28 | 10.32 | 10.13 | 1.28M |
| August 24, 2026 | 10.33 | 10.15 | 10.15 | 10.38 | 10.13 | 1.59M |
| August 21, 2026 | 10.32 | 10.33 | 10.33 | 10.36 | 10.13 | 1.31M |
| August 20, 2026 | 10.26 | 10.26 | 10.26 | 10.32 | 10.13 | 1.51M |
| August 19, 2026 | 10.55 | 10.11 | 10.11 | 10.65 | 10.1 | 3.02M |
| August 18, 2026 | 10.73 | 10.56 | 10.56 | 10.79 | 10.54 | 1.88M |
| August 17, 2026 | 10.64 | 10.73 | 10.73 | 10.79 | 10.5 | 2.84M |
| August 14, 2026 | 10.7 | 10.66 | 10.66 | 10.76 | 10.58 | 1.58M |
| August 13, 2026 | 10.88 | 10.68 | 10.68 | 10.98 | 10.68 | 2.16M |
| August 12, 2026 | 10.77 | 10.87 | 10.87 | 10.97 | 10.75 | 2.09M |
| August 11, 2026 | 11.02 | 10.77 | 10.77 | 11.02 | 10.73 | 2.64M |
| August 10, 2026 | 10.52 | 10.94 | 10.94 | 11.25 | 10.5 | 5.72M |
| August 07, 2026 | 10.56 | 10.57 | 10.57 | 10.68 | 10.44 | 2.92M |
| August 06, 2026 | 10.74 | 10.61 | 10.61 | 11.08 | 10.46 | 3.49M |
| August 05, 2026 | 10.76 | 10.65 | 10.65 | 10.84 | 10.53 | 3.31M |
| August 04, 2026 | 10.7 | 10.76 | 10.76 | 10.79 | 10.59 | 3.44M |
| August 03, 2026 | 10.2 | 10.76 | 10.76 | 10.81 | 10.2 | 5.49M |
| July 31, 2026 | 10.1 | 10.23 | 10.23 | 10.24 | 10.05 | 2.58M |
| July 30, 2026 | 10.16 | 10.13 | 10.13 | 10.26 | 10.06 | 2.39M |
| July 29, 2026 | 10.26 | 10.16 | 10.16 | 10.38 | 10.1 | 3.99M |
| July 28, 2026 | 10.21 | 10.21 | 10.21 | 10.25 | 10.06 | 2.57M |
| July 27, 2026 | 10.22 | 10.29 | 10.29 | 10.49 | 10.21 | 3.21M |
| July 24, 2026 | 10.08 | 10.22 | 10.22 | 10.41 | 10.02 | 3.61M |
| July 23, 2026 | 9.9 | 10.17 | 10.17 | 10.19 | 9.88 | 2.58M |
| July 22, 2026 | 9.88 | 9.99 | 9.99 | 10.16 | 9.8 | 3.31M |
| July 21, 2026 | 9.95 | 9.91 | 9.91 | 10.12 | 9.75 | 4.18M |
AD
