EODData

MEMBERSHIP REGISTER LOG IN

SHG, 605050: Friend Co Ltd

03 Jul 2026
LAST:

9.980

CHANGE:
 0.38		OPEN:
9.610		HIGH:
10.070		ASK:
0.000		VOLUME:
4.39M
CHG(%):
3.96		PREV:
9.600		LOW:
9.610		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
03 Jul 269.61010.0709.6109.9804.39M
02 Jul 269.5109.7509.5109.6002.98M
01 Jul 269.3109.7009.3109.5503.47M
30 Jun 269.4009.5309.2309.3602.96M
29 Jun 269.4909.5509.1009.3904.39M
26 Jun 269.8009.8209.5009.5203.48M
25 Jun 2610.00010.0809.8109.8202.77M
24 Jun 2610.19010.2909.94010.0203.18M
23 Jun 2610.09010.56010.01010.2605.05M
22 Jun 2610.10010.2809.74010.0904.42M

PROFILE

Name:Friend Co Ltd
About:Friend Co.,Ltd., together with its subsidiaries, provides steel logistics supply chain services for medium and high-end automobile, home appliance, and other related enterprises in China and internationally. The company offers procurement, processing, warehousing, cutting, packaging, transportation, and distribution services, as well as corresponding technical support services. It also provides galvanized steel, cold-rolled steel, hot-rolled steel, electrical steel, color-coated steel, aluminum plates and coils, aluminum sheets, and related products. Friend Co.,Ltd. was incorporated in 2004 and is headquartered in Shanghai, China.
Sector:Basic Materials
Industry:Steel
Address:No. 888 West Youyi Road, Shanghai, China, 201906
Website:https://www.scmfriend.com
ISIN:CNE1000042N5

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:18.42 
Price to Sales:0.56 
Price to Book:1.53 
Profit Margin:0.03 
Operating Margin:0.05 
Return on Assets:0.03 
Return on Equity:0.08 
DivYield:0.02 
Div/Share:0.35 
Revenue:11.67B 
EBITDA:496.03M 
Shares:492.83M 
Market Cap:4.918B 

TECHNICAL INDICATORS

MA5:9.584.2%
MA10:9.762.3%
MA20:10.060.8%
MA50:11.2612.8%
MA100:12.3423.7%
MA200:13.7037.2%
STO9:51.67
STO14:51.67
RSI14:44.07
WPR14:-39.81
MTM14:-0.41
ROC14:-0.04 
ATR:0.37 
Week High:10.070.9%
Week Low:9.109.7%
Month High:11.0610.8%
Month Low:9.1037.2%
Year High:22.79128.4%
Year Low:9.109.7%
Volatility:3.31 

RECENT DIVIDENDS

Date Amount
05 Feb 2026$0.20
24 Jul 2025$0.15
19 Feb 2025$0.20
28 Jun 2024$0.43
03 Jul 2023$0.30
24 Jun 2022$0.36