Freewon China Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	16.190	16.190	15.780	15.820	7.773	1,370,569
2024-01-18	16.370	16.470	15.610	16.100	7.911	2,340,992
2024-01-17	16.550	16.580	16.280	16.330	8.024	1,533,676
2024-01-16	16.660	16.710	16.300	16.620	8.166	1,919,761
2024-01-15	16.720	16.720	16.720	16.720	8.215	0
2024-01-12	16.910	17.130	16.620	16.720	8.215	2,132,854
2024-01-11	16.550	17.080	16.320	16.900	8.304	3,235,501
2024-01-10	16.490	16.810	16.200	16.630	8.171	2,528,129
2024-01-09	16.550	17.000	16.330	16.570	8.142	3,598,601
2024-01-08	17.590	17.600	16.520	16.650	8.181	4,564,757
2024-01-05	18.100	18.200	17.470	17.620	8.657	2,308,780
2024-01-04	18.570	18.570	17.990	18.180	8.933	2,880,302
2024-01-03	18.260	18.580	18.070	18.440	9.060	6,045,802
2024-01-02	18.340	18.600	18.020	18.310	8.996	6,199,333
2023-12-29	17.250	18.510	17.030	18.410	9.046	10,188,962
2023-12-28	16.680	17.400	16.320	17.280	8.490	3,295,179
2023-12-27	16.460	16.810	16.460	16.680	8.196	1,964,600
2023-12-26	16.770	16.920	16.460	16.560	8.137	2,173,922
2023-12-25	16.870	17.000	16.620	16.780	8.245	2,374,834
2023-12-22	17.140	17.160	16.660	16.810	8.259	3,026,584
2023-12-21	17.090	17.390	16.660	17.140	8.422	3,378,169
2023-12-20	16.980	17.460	16.980	17.070	8.387	2,904,600
2023-12-19	17.040	17.160	16.850	17.010	8.358	2,650,619
2023-12-18	17.120	17.230	16.950	17.130	8.417	3,158,604
2023-12-15	17.280	17.530	17.090	17.150	8.427	3,323,366
2023-12-14	17.600	17.670	17.230	17.260	8.481	2,557,747
2023-12-13	17.780	17.900	17.250	17.550	8.623	3,761,355
2023-12-12	17.810	18.120	17.400	17.890	8.790	6,908,737
2023-12-11	16.730	18.100	16.550	17.930	8.810	9,416,290
2023-12-08	16.950	17.200	16.660	16.820	8.264	3,760,224
2023-12-07	17.000	17.160	16.780	16.950	8.328	3,574,312
2023-12-06	17.120	17.550	16.920	17.000	8.353	3,386,172
2023-12-05	17.410	17.530	16.980	17.020	8.363	3,547,421
2023-12-04	18.000	18.000	17.380	17.440	8.569	4,941,708
2023-12-01	18.030	18.120	17.720	17.980	8.834	2,819,179
2023-11-30	18.330	18.540	17.920	18.070	8.879	3,205,274
2023-11-29	18.730	18.810	18.290	18.420	9.051	3,965,967
2023-11-28	18.220	18.860	18.180	18.670	9.173	4,002,478
2023-11-27	18.140	18.580	18.100	18.260	8.972	2,628,616
2023-11-24	18.570	18.720	18.180	18.250	8.967	2,430,809
2023-11-23	18.330	18.790	18.190	18.690	9.183	3,023,162
2023-11-22	18.590	19.070	18.380	18.380	9.031	4,366,887
2023-11-21	19.000	19.070	18.570	18.590	9.134	4,543,474
2023-11-20	18.980	19.300	18.720	19.270	9.468	4,585,171
2023-11-17	18.800	18.980	18.640	18.880	9.277	3,016,342
2023-11-16	19.190	19.190	18.620	18.690	9.183	2,445,088
2023-11-15	18.490	19.050	18.460	18.950	9.311	3,932,124
2023-11-14	18.600	18.650	18.280	18.410	9.046	2,568,033
2023-11-13	18.320	18.560	18.230	18.380	9.031	2,924,833
2023-11-10	18.530	18.690	18.110	18.210	8.947	2,436,450
2023-11-09	18.780	19.060	18.380	18.660	9.168	4,890,364
2023-11-08	18.570	19.250	18.420	18.880	9.277	5,230,632
2023-11-07	18.790	18.790	18.180	18.600	9.139	3,403,277
2023-11-06	17.870	18.650	17.730	18.590	9.134	5,883,718
2023-11-03	17.070	17.800	17.070	17.690	8.692	3,953,222
2023-11-02	17.790	17.940	17.000	17.030	8.368	4,014,262
2023-11-01	17.410	17.870	17.290	17.620	8.657	3,597,013
2023-10-31	18.440	18.670	17.120	17.290	8.495	7,340,497
2023-10-30	18.070	18.490	17.930	18.400	9.041	2,863,105
2023-10-27	18.030	18.150	17.730	18.110	8.898	2,009,260

← NewerPage 12 of 21 · 1,215 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.