EODData

MEMBERSHIP REGISTER LOG IN

SHG, 605050: Friend Co Ltd

24 Sep 2026
LAST:

10.06

CHANGE:
 0.04		OPEN:
10.11		HIGH:
10.16		ASK:
0.00		VOLUME:
1.09M
CHG(%):
0.40		PREV:
10.10		LOW:
10.01		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
24 Sep 2610.1110.1610.0110.061.09M
23 Sep 2610.1810.2010.0810.10959.1K
22 Sep 2610.2010.3410.1810.201.64M
21 Sep 2610.3510.3510.1410.171.19M
18 Sep 2610.1210.2510.0710.161.74M
17 Sep 2610.0010.139.9210.071.14M
16 Sep 269.8710.099.7610.031.48M
15 Sep 269.8710.009.789.892.31M
14 Sep 2610.0010.099.869.872.11M
11 Sep 2610.3010.389.9710.022.29M

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:13.50 
Price to Sales:0.43 
Price to Book:1.12 
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:11.868B 
EBITDA:520.17M 
Shares:492.83M 
Market Cap:4.958B 

TECHNICAL INDICATORS

MA5:10.140.8%
MA10:10.060.0%
MA20:10.282.2%
MA50:10.352.8%
MA100:10.544.7%
MA200:11.9218.5%
STO9:39.58
STO14:25.68
RSI14:30.91 
WPR14:-68.33
MTM14:-0.40
ROC14:-0.04 
ATR:0.21 
Week High:10.352.9%
Week Low:9.921.4%
Month High:10.857.9%
Month Low:9.7618.5%
Year High:19.8597.3%
Year Low:9.1010.5%
Volatility:5.66 

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