Freewon China Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	17.350	17.960	17.350	17.900	8.795	2,796,771
2023-10-25	17.700	17.980	17.570	17.680	8.687	2,114,383
2023-10-24	16.580	17.750	16.470	17.670	8.682	4,018,211
2023-10-23	16.810	17.050	16.450	16.530	8.122	3,217,624
2023-10-20	17.660	17.680	16.830	16.990	8.348	3,936,332
2023-10-19	17.690	18.040	17.510	17.540	8.618	3,853,105
2023-10-18	17.770	17.840	17.460	17.620	8.657	4,353,097
2023-10-17	19.800	19.860	17.580	17.780	8.736	12,615,024
2023-10-16	19.300	20.380	18.860	19.900	9.778	9,836,109
2023-10-13	19.000	19.200	18.840	19.070	9.370	2,320,657
2023-10-12	19.170	19.170	18.790	19.000	9.336	2,178,204
2023-10-11	19.100	19.200	18.810	18.980	9.326	2,381,792
2023-10-10	19.200	19.210	18.750	18.890	9.282	2,743,915
2023-10-09	18.760	19.250	18.760	18.990	9.331	3,357,793
2023-09-28	18.760	18.810	18.470	18.730	9.203	1,753,674
2023-09-27	18.260	18.820	18.070	18.620	9.149	2,673,416
2023-09-26	18.550	18.550	18.220	18.340	9.011	2,667,977
2023-09-25	18.680	18.680	18.310	18.500	9.090	1,786,189
2023-09-22	17.940	18.680	17.850	18.680	9.178	2,781,363
2023-09-21	17.800	18.140	17.770	17.900	8.795	3,243,649
2023-09-20	18.300	18.420	17.780	17.800	8.746	2,422,975
2023-09-19	18.340	18.660	18.100	18.450	9.065	2,300,493
2023-09-18	17.870	18.860	17.870	18.470	9.075	2,048,354
2023-09-15	18.280	18.570	18.000	18.050	8.869	1,991,228
2023-09-14	18.460	18.680	18.130	18.300	8.992	2,633,851
2023-09-13	19.350	19.350	18.320	18.490	9.085	5,463,264
2023-09-12	19.910	20.000	19.340	19.440	9.552	4,383,336
2023-09-11	19.210	20.290	18.910	20.070	9.861	7,164,272
2023-09-08	18.970	19.300	18.880	18.960	9.316	2,325,894
2023-09-07	19.560	19.750	18.850	18.900	9.286	2,577,454
2023-09-06	19.490	19.530	18.970	19.430	9.547	4,034,077
2023-09-05	19.190	19.650	19.190	19.460	9.562	2,484,603
2023-09-04	20.200	20.200	19.010	19.370	9.517	4,748,403
2023-09-01	19.880	20.250	19.460	19.830	9.743	3,734,783
2023-08-31	19.350	20.300	18.930	20.240	9.945	7,957,968
2023-08-30	19.040	19.820	18.930	19.740	9.699	5,806,429
2023-08-29	17.210	18.950	17.200	18.870	9.272	6,120,354
2023-08-28	18.400	18.490	17.200	17.360	8.530	3,348,499
2023-08-25	17.740	17.740	17.100	17.370	8.535	2,247,561
2023-08-24	17.620	17.990	17.520	17.740	8.716	2,521,530
2023-08-23	18.270	18.270	17.630	17.730	8.712	2,516,990
2023-08-22	18.090	18.310	17.700	18.190	8.938	2,775,930
2023-08-21	18.280	18.630	17.970	18.130	8.908	2,828,572
2023-08-18	18.870	19.050	18.360	18.450	9.065	2,695,637
2023-08-17	18.550	19.020	18.300	18.770	9.222	4,954,954
2023-08-16	18.910	19.200	18.500	18.590	9.134	4,166,656
2023-08-15	19.110	19.690	18.730	18.980	9.326	4,868,767
2023-08-14	19.790	19.790	18.500	19.110	9.390	12,192,850
2023-08-11	21.530	21.600	20.890	21.100	10.367	9,536,093
2023-08-10	21.850	22.040	21.280	21.390	10.510	15,111,709
2023-08-09	20.990	20.990	20.430	20.760	10.200	2,862,609
2023-08-08	20.920	21.200	20.600	20.930	10.284	2,603,158
2023-08-07	20.850	21.340	20.680	20.910	10.274	3,410,882
2023-08-04	20.820	21.090	20.500	20.960	10.299	3,986,101
2023-08-03	20.480	21.200	20.300	20.860	10.249	5,982,921
2023-08-02	20.030	21.150	19.910	20.480	10.063	7,098,245
2023-08-01	19.800	20.320	19.310	20.150	9.901	5,913,792
2023-07-31	19.880	20.250	19.400	20.080	9.866	6,646,103
2023-07-28	20.330	20.330	19.480	19.850	9.753	8,012,836
2023-07-27	21.090	21.190	20.070	20.280	9.964	11,337,357

← NewerPage 13 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.