Freewon China Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	23.720	24.070	21.550	23.060	23.060	24,777,910
2026-10-16	24.760	25.390	23.580	23.920	23.920	15,942,058
2026-10-15	26.200	26.580	24.200	24.510	24.510	20,784,776
2026-10-14	27.960	28.260	26.580	26.770	26.770	16,050,253
2026-10-13	27.560	28.440	26.650	27.780	27.780	27,117,679
2026-10-12	29.380	29.480	26.880	27.910	27.910	22,704,408
2026-10-09	29.170	29.600	26.180	28.800	28.800	40,226,663
2026-10-08	31.120	31.500	28.900	29.240	29.240	28,679,938
2026-09-30	32.450	32.580	31.000	31.150	31.150	23,043,709
2026-09-29	31.000	32.880	30.400	32.000	32.000	31,373,885
2026-09-28	33.000	33.600	30.400	31.260	31.260	39,820,416
2026-09-24	31.000	33.300	30.600	32.630	32.630	43,899,143
2026-09-23	27.900	32.320	27.900	31.430	31.430	49,341,804
2026-09-22	27.660	28.180	26.950	27.800	27.800	32,168,969
2026-09-21	24.680	28.200	24.340	27.930	27.930	52,768,988
2026-09-18	23.190	24.940	22.860	24.680	24.680	35,117,052
2026-09-17	22.200	23.700	22.020	23.160	23.160	30,620,141
2026-09-16	21.410	22.800	21.180	22.200	22.200	23,650,974
2026-09-15	22.000	22.000	21.010	21.380	21.380	12,460,326
2026-09-14	20.440	21.750	19.600	21.680	21.680	21,085,496
2026-09-11	21.100	21.100	20.000	20.410	20.410	17,049,196
2026-09-10	21.890	22.370	21.220	21.220	21.220	12,172,068
2026-09-09	22.010	22.300	21.550	21.880	21.880	15,752,960
2026-09-08	23.000	23.180	21.960	22.200	22.200	22,683,450
2026-09-07	20.080	23.280	20.080	23.040	23.040	42,297,974
2026-09-04	20.730	21.200	19.680	19.970	19.970	14,808,871
2026-09-03	20.660	20.700	20.050	20.550	20.550	10,441,339
2026-09-02	20.610	20.980	20.100	20.360	20.360	13,384,354
2026-09-01	21.120	21.730	20.640	20.850	20.850	14,817,942
2026-08-31	19.390	21.250	19.130	21.210	21.210	25,711,449
2026-08-28	20.210	20.500	19.610	19.820	19.820	16,115,443
2026-08-27	19.460	20.540	19.190	20.450	20.450	19,731,188
2026-08-26	20.050	20.250	19.190	19.480	19.480	11,467,599
2026-08-25	19.300	20.400	18.910	20.040	20.040	17,518,756
2026-08-24	19.380	19.900	18.810	19.540	19.540	15,032,718
2026-08-21	19.750	19.860	19.060	19.400	19.400	12,613,799
2026-08-20	18.780	19.900	18.570	19.700	19.700	20,425,593
2026-08-19	19.500	20.100	18.230	18.570	18.570	20,094,686
2026-08-18	19.980	20.120	19.340	20.030	20.030	17,600,188
2026-08-17	18.990	20.290	18.830	20.160	20.160	18,902,721
2026-08-14	18.990	19.500	18.630	19.050	19.050	11,071,690
2026-08-13	19.010	19.880	18.800	19.180	19.180	18,719,377
2026-08-12	17.830	18.990	17.830	18.850	18.850	15,756,157
2026-08-11	17.680	18.270	17.490	18.020	18.020	12,135,304
2026-08-10	18.930	19.190	17.670	18.000	18.000	19,677,158
2026-08-07	18.000	19.380	17.590	19.190	19.190	25,790,116
2026-08-06	16.980	18.110	16.800	17.880	17.880	16,057,771
2026-08-05	16.150	17.500	16.100	17.160	17.160	19,554,499
2026-08-04	15.620	16.780	15.410	16.220	16.220	16,639,103
2026-08-03	15.000	15.790	14.960	15.520	15.520	14,294,133
2026-07-31	14.570	15.830	14.330	15.210	15.210	21,074,088
2026-07-30	15.080	15.260	13.700	13.860	13.860	16,546,387
2026-07-29	15.860	16.050	14.810	15.250	15.250	12,586,238
2026-07-28	16.180	16.940	15.500	15.840	15.840	14,265,963
2026-07-27	15.840	16.510	15.680	16.510	16.510	9,299,348
2026-07-24	16.610	16.940	15.860	15.940	15.940	9,994,223
2026-07-23	16.620	17.090	16.430	16.930	16.930	11,631,189
2026-07-22	16.880	17.500	16.590	16.880	16.880	17,486,576
2026-07-21	16.330	17.090	14.810	16.950	16.950	23,973,861
2026-07-20	18.950	19.070	15.360	16.150	16.150	29,493,287

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-22	0.1000 CNY
2025-06-03	0.1000 CNY
2024-06-06	0.4200 CNY
2023-06-15	0.3000 CNY
2022-06-28	0.3000 CNY
2021-05-27	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.