Chinese Stock Message Board

Stock discussion boards for Japanese, US and Chinese stocks

日本語English简体中文 繁體中文

HOME Monologue Trades Monthly Annual Dividends Stock Assets Holdings Total Assets Stock Lending IPO FUNDINNO Indicators Market Daily JP Stock Blog CN Stock Blog US Stock Blog JP Dividend Yields JP Curated Dividends US Curated Dividends CN Curated Dividends 日本株テンバガー候補 JP Top 50 Gainers JP Top 50 Losers JP Stock Board US Stock Board CN Stock Board J-REIT Ranking J-REIT Guide High-Div Funds Yutai Benefits Premium Yutai Club Nikkei A/D Ratio Growth A/D Ratio Investor Flows JP Disclosures US Disclosures CN Disclosures Amazonおすすめ Amazonタイムセール Kabutaro on X

605050 Friend Co., Ltd.福然德Shanghai Stock Exchange

3 posts

Price chart ・ Find other stocks ・ Japanese version

Friend Co., Ltd. (605050) at a glance

Code
605050
Company
Friend Co., Ltd.
Local name
福然德
Market
Shanghai Stock Exchange
Share price
CN¥9.55 -0.04 (-0.42%) Nov 9 close

Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.

Friend Co., Ltd. (605050) Stock Price HistoryNear a 52-week low

Friend Co., Ltd. closed at CN¥9.55 on Nov 9, 2026, −6.4% over 1 month, −34.6% over 1 year.

2026-10-31 決算説明会 福然德股份有限公司关于召开2026年第三季度业绩说明会的公告 / 第3四半期報告 福然德股份有限公司2026年第三季度报告 / 取締役会決議 福然德股份有限公司第四届董事会第三次会议决议公告CN¥10.25CN¥9.41Oct 9Nov 9
Price5-day MA25-day MASSE CompositeDisclosures
1-Month HighCN¥10.25Oct 12
1-Month LowCN¥9.41Oct 30
1-Week Change+1.0%vs Nov 2
1-Month Change−6.4%vs Oct 9

If you had invested CN¥10,000 1 month ago, it would be worth CN¥9,363 today (−6.4%).Price change only; dividends and fees are not included.

Over the same period the SSE Composite moved −4.3%, while this stock moved −6.4%.

Last 10 Trading Days

DateCloseChange% Change
Nov 9 (Mon)CN¥9.55−0.04−0.42%
Nov 6 (Fri)CN¥9.59−0.09−0.93%
Nov 5 (Thu)CN¥9.68+0.17+1.79%
Nov 4 (Wed)CN¥9.51+0.09+0.96%
Nov 3 (Tue)CN¥9.42−0.04−0.42%
Nov 2 (Mon)CN¥9.46+0.05+0.53%
Oct 30 (Fri)CN¥9.41−0.33−3.39%
Oct 29 (Thu)CN¥9.74−0.22−2.21%
Oct 28 (Wed)CN¥9.96+0.36+3.75%
Oct 27 (Tue)CN¥9.60−0.25−2.54%
2026-10-31 決算説明会 福然德股份有限公司关于召开2026年第三季度业绩说明会的公告 / 第3四半期報告 福然德股份有限公司2026年第三季度报告 / 取締役会決議 福然德股份有限公司第四届董事会第三次会议决议公告CN¥10.94CN¥9.41Aug 10Nov 9
Price5-day MA25-day MASSE CompositeDisclosures
3-Month HighCN¥10.94Aug 10
3-Month LowCN¥9.41Oct 30
1-Month Change−6.4%vs Oct 9
3-Month Change−9.6%vs Aug 7

If you had invested CN¥10,000 3 months ago, it would be worth CN¥8,729 today (−12.7%).Price change only; dividends and fees are not included.

Over the same period the SSE Composite moved −8.0%, while this stock moved −12.7%.

Last 10 Trading Days

DateCloseChange% Change
Nov 9 (Mon)CN¥9.55−0.04−0.42%
Nov 6 (Fri)CN¥9.59−0.09−0.93%
Nov 5 (Thu)CN¥9.68+0.17+1.79%
Nov 4 (Wed)CN¥9.51+0.09+0.96%
Nov 3 (Tue)CN¥9.42−0.04−0.42%
Nov 2 (Mon)CN¥9.46+0.05+0.53%
Oct 30 (Fri)CN¥9.41−0.33−3.39%
Oct 29 (Thu)CN¥9.74−0.22−2.21%
Oct 28 (Wed)CN¥9.96+0.36+3.75%
Oct 27 (Tue)CN¥9.60−0.25−2.54%
2026-10-31 決算説明会 福然德股份有限公司关于召开2026年第三季度业绩说明会的公告 / 第3四半期報告 福然德股份有限公司2026年第三季度报告 / 取締役会決議 福然德股份有限公司第四届董事会第三次会议决议公告CN¥12.65CN¥9.36May 11Nov 9
Price25-day MA75-day MASSE CompositeDisclosures
6-Month HighCN¥12.65May 11
6-Month LowCN¥9.36Jun 30
3-Month Change−9.6%vs Aug 7
6-Month Change−25.6%vs May 8

If you had invested CN¥10,000 6 months ago, it would be worth CN¥7,549 today (−24.5%).Price change only; dividends and fees are not included.

Over the same period the SSE Composite moved −13.6%, while this stock moved −24.5%.

Monthly Closes

MonthMonth-End CloseMonthly %
Nov 2026CN¥9.55+1.5%
Oct 2026CN¥9.41−6.4%
Sep 2026CN¥10.05−5.1%
Aug 2026CN¥10.59+3.5%
Jul 2026CN¥10.23+9.3%
Jun 2026CN¥9.36−13.5%
May 2026CN¥10.82−14.5%
2026-10-31 決算説明会 福然德股份有限公司关于召开2026年第三季度业绩说明会的公告 / 第3四半期報告 福然德股份有限公司2026年第三季度报告 / 取締役会決議 福然德股份有限公司第四届董事会第三次会议决议公告CN¥14.66CN¥9.36Nov 10Nov 9
Price25-day MA75-day MASSE CompositeDisclosures
52-Week HighCN¥14.66Mar 27
52-Week LowCN¥9.36Jun 30
Year to Date−29.1%vs Dec 31
From 52-Week High−34.9%Mar 27

If you had invested CN¥10,000 1 year ago, it would be worth CN¥6,546 today (−34.5%).Price change only; dividends and fees are not included.

Over the same period the SSE Composite moved −9.2%, while this stock moved −34.5%.

Monthly Closes

MonthMonth-End CloseMonthly %
Nov 2026CN¥9.55+1.5%
Oct 2026CN¥9.41−6.4%
Sep 2026CN¥10.05−5.1%
Aug 2026CN¥10.59+3.5%
Jul 2026CN¥10.23+9.3%
Jun 2026CN¥9.36−13.5%
May 2026CN¥10.82−14.5%
Apr 2026CN¥12.66−11.3%
Mar 2026CN¥14.27+3.9%
Feb 2026CN¥13.74+0.1%
Jan 2026CN¥13.72+1.9%
Dec 2025CN¥13.47+0.7%
Nov 2025CN¥13.37―
CN¥20.14CN¥7.77Nov 13, 2023Nov 9, 2026
Price13-week MA26-week MASSE Composite
3-Year HighCN¥20.14Sep 8, 2025
3-Year LowCN¥7.77Aug 19, 2024
Annualized Return−10.3%
Max Drawdown−53.3%

If you had invested CN¥10,000 3 years ago, it would be worth CN¥7,229 today (−27.7%).Price change only; dividends and fees are not included.

Over the same period the SSE Composite moved +19.5%, while this stock moved −27.7%.

Yearly Closes

YearYear-End CloseYearly %
2026 (YTD)CN¥9.55−29.1%
2025CN¥13.47―
CN¥20.67CN¥7.77Nov 15, 2021Nov 9, 2026
Price13-week MA26-week MASSE Composite
5-Year HighCN¥20.67Dec 13, 2021
5-Year LowCN¥7.77Aug 19, 2024
Annualized Return−3.3%
Max Drawdown−62.4%

If you had invested CN¥10,000 5 years ago, it would be worth CN¥8,459 today (−15.4%).Price change only; dividends and fees are not included.

Over the same period the SSE Composite moved +2.5%, while this stock moved −15.4%.

Yearly Closes

YearYear-End CloseYearly %
2026 (YTD)CN¥9.55−29.1%
2025CN¥13.47―
CN¥20.67CN¥7.77Sep 21, 2020Nov 9, 2026
Price1-year MA2-year MASSE Composite
All-Time HighCN¥20.67Dec 2021
All-Time LowCN¥7.77Aug 2024
Total Change−35.0%vs Sep 2020
Annualized Return−6.8%

If you had invested CN¥10,000 in Sep 2020, it would be worth CN¥6,501 today (−35.0%).Price change only; dividends and fees are not included.

Over the same period the SSE Composite moved +13.4%, while this stock moved −35.0%.

Yearly Closes

YearYear-End CloseYearly %
2026 (YTD)CN¥9.55−29.1%
2025CN¥13.47+39.6%
2024CN¥9.65−21.7%
2023CN¥12.33−3.7%
2022CN¥12.80−10.0%
2021CN¥14.23+31.6%
2020CN¥10.81―

Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Sep 2020). Please check the latest prices before trading.

Posts

This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.

No.3 Disclosure 2026/10/31 09:00
取締役会決議
福然德股份有限公司第四届董事会第三次会议决议公告

📄 Open the filing

Delete
No.2 Disclosure 2026/10/31 09:00
第3四半期報告
福然德股份有限公司2026年第三季度报告

📄 Open the filing

Delete
No.1 Disclosure 2026/10/31 09:00
決算説明会
福然德股份有限公司关于召开2026年第三季度业绩说明会的公告

📄 Open the filing

Delete

Write on the Friend Co., Ltd. board

You will need this to delete your post. Please keep it safe.
By posting you agree to the board rules (Japanese). You are responsible for what you write.

More Chinese stocks in English

Chinese Stock Message Board: stocks available in English

Other boards in English