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 ¥765.72 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,110.75, while ¥1000 invested 1 year ago would be worth ¥577.31. This corresponds to total returns of -23.43%, 11.07%, -42.27%, respectively, with annualized returns of -4.45%, 2.12%, -42.27%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 20, 2026 | 10.15 | 10 | 10 | 10.43 | 9.84 | 4.63M |
| July 17, 2026 | 10.78 | 10.15 | 10.15 | 10.78 | 10.12 | 5.17M |
| July 16, 2026 | 10.26 | 10.77 | 10.77 | 10.78 | 10.18 | 7.98M |
| July 15, 2026 | 9.55 | 10.26 | 10.26 | 10.38 | 9.54 | 7.05M |
| July 14, 2026 | 9.5 | 9.58 | 9.58 | 9.62 | 9.3 | 2.55M |
| July 13, 2026 | 9.58 | 9.39 | 9.39 | 9.66 | 9.35 | 2.1M |
| July 10, 2026 | 9.48 | 9.61 | 9.61 | 9.68 | 9.39 | 2.2M |
| July 09, 2026 | 9.56 | 9.52 | 9.52 | 9.6 | 9.33 | 2.07M |
| July 08, 2026 | 9.66 | 9.75 | 9.75 | 9.76 | 9.5 | 2.05M |
| July 07, 2026 | 9.99 | 9.71 | 9.71 | 9.99 | 9.68 | 2.34M |
| July 06, 2026 | 9.99 | 9.98 | 9.98 | 10.07 | 9.86 | 2.56M |
| July 03, 2026 | 9.61 | 9.98 | 9.98 | 10.07 | 9.61 | 4.39M |
| July 02, 2026 | 9.51 | 9.6 | 9.6 | 9.75 | 9.51 | 2.98M |
| July 01, 2026 | 9.31 | 9.55 | 9.55 | 9.7 | 9.31 | 3.47M |
| June 30, 2026 | 9.4 | 9.36 | 9.36 | 9.53 | 9.23 | 2.96M |
| June 29, 2026 | 9.49 | 9.39 | 9.39 | 9.55 | 9.1 | 4.39M |
| June 26, 2026 | 9.8 | 9.52 | 9.52 | 9.82 | 9.5 | 3.48M |
| June 25, 2026 | 10 | 9.82 | 9.82 | 10.08 | 9.81 | 2.77M |
| June 24, 2026 | 10.19 | 10.02 | 10.02 | 10.29 | 9.94 | 3.18M |
| June 23, 2026 | 10.09 | 10.26 | 10.26 | 10.56 | 10.01 | 5.05M |
| June 22, 2026 | 10.1 | 10.09 | 10.09 | 10.28 | 9.74 | 4.42M |
| June 18, 2026 | 10.02 | 10.21 | 10.21 | 10.33 | 9.9 | 3.71M |
| June 17, 2026 | 10.27 | 10.09 | 10.09 | 10.35 | 10.02 | 2.84M |
| June 16, 2026 | 10.31 | 10.34 | 10.34 | 10.39 | 10.19 | 1.96M |
| June 15, 2026 | 10.33 | 10.39 | 10.39 | 10.53 | 10.29 | 2.78M |
| June 12, 2026 | 10.25 | 10.26 | 10.26 | 10.39 | 10.21 | 2.54M |
| June 11, 2026 | 10.33 | 10.22 | 10.22 | 10.37 | 10.15 | 1.92M |
| June 10, 2026 | 10.45 | 10.38 | 10.38 | 10.5 | 10.28 | 2.65M |
| June 09, 2026 | 10.39 | 10.48 | 10.48 | 10.57 | 10.35 | 2.17M |
| June 08, 2026 | 10.66 | 10.44 | 10.44 | 10.72 | 10.28 | 2.98M |
| June 05, 2026 | 10.65 | 10.73 | 10.73 | 10.9 | 10.61 | 2.38M |
| June 04, 2026 | 10.95 | 10.65 | 10.65 | 10.96 | 10.6 | 2.72M |
| June 03, 2026 | 11.02 | 10.87 | 10.87 | 11.06 | 10.79 | 2.76M |
| 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 |
AD
