EODData

MEMBERSHIP REGISTER LOG IN

SHG, 605050: Friend Co Ltd

01 Dec 2025
LAST:

13.47

CHANGE:
 0.10		OPEN:
13.37		HIGH:
13.51		ASK:
0.00		VOLUME:
4.5M
CHG(%):
0.75		PREV:
13.37		LOW:
13.27		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
01 Dec 2513.3713.5113.2713.474.5M
28 Nov 2513.4013.4213.2013.374.58M
27 Nov 2513.4013.4713.3013.343.04M
26 Nov 2513.5113.5313.2513.303.19M
25 Nov 2513.4713.7113.3813.504.96M
24 Nov 2513.1513.4513.0613.333.53M
21 Nov 2513.3013.4713.0413.064.83M
20 Nov 2513.5413.6413.3413.414.26M
19 Nov 2513.8813.9813.4013.576.22M
18 Nov 2514.2114.2113.8113.885.67M

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:20.75 
Price to Sales:0.62 
Price to Book:1.69 
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:6.638B 

TECHNICAL INDICATORS

MA5:13.400.6%
MA10:13.420.4%
MA20:13.993.9%
MA50:15.6716.4%
MA100:15.9618.5%
MA200:13.812.5%
STO9:44.57
STO14:24.55
RSI14:29.68 
WPR14:-70.07
MTM14:-0.73
ROC14:-0.05 
ATR:0.37 
Week High:13.711.8%
Week Low:13.063.1%
Month High:15.0111.4%
Month Low:13.042.5%
Year High:22.7969.2%
Year Low:8.8851.7%
Volatility:16.40 

RECENT DIVIDENDS

Date Amount
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