EODData

MEMBERSHIP REGISTER LOG IN

SHG, 605050: Friend Co Ltd

12 Nov 2026
LAST:

9.500

CHANGE:
 0.17		OPEN:
9.700		HIGH:
9.700		ASK:
0.000		VOLUME:
1.64M
CHG(%):
1.76		PREV:
9.670		LOW:
9.470		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
12 Nov 269.7009.7009.4709.5001.64M
11 Nov 269.5909.7309.5509.6701.33M
10 Nov 269.6309.6409.5209.5701.36M
09 Nov 269.6509.7609.5309.5502.05M
06 Nov 269.6009.7309.5009.5901.4M
05 Nov 269.5009.7209.5009.6802.33M
04 Nov 269.4209.5509.3309.5102.18M
03 Nov 269.4609.5809.3309.4201.74M
02 Nov 269.3909.6009.1209.4603.39M
30 Oct 269.7509.8009.4009.4101.77M

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:12.06 
Price to Sales:0.38 
Price to Book:1.03 
Profit Margin:0.03 
Operating Margin:0.05 
Return on Assets:0.04 
Return on Equity:0.08 
DivYield:0.02 
Div/Share:0.35 
Revenue:12.121B 
EBITDA:503.1M 
Shares:492.83M 
Market Cap:4.682B 

TECHNICAL INDICATORS

MA5:9.580.8%
MA10:9.540.4%
MA20:9.681.9%
MA50:10.005.3%
MA100:10.086.1%
MA200:11.4420.4%
STO9:23.53
STO14:10.59 
RSI14:43.28
WPR14:-83.64 
MTM14:-0.35
ROC14:-0.04 
ATR:0.30 
Week High:9.762.7%
Week Low:9.470.3%
Month High:10.318.5%
Month Low:9.1220.4%
Year High:15.0558.4%
Year Low:9.104.4%
Volatility:14.64 

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