Freewon China Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	21.090	21.190	20.070	20.280	9.964	11,337,357
2023-07-26	21.520	21.540	20.900	21.030	10.333	2,229,556
2023-07-25	21.400	21.750	21.300	21.510	10.569	2,880,643
2023-07-24	21.510	21.560	21.010	21.300	10.466	3,991,014
2023-07-21	21.930	21.930	21.320	21.540	10.584	4,190,570
2023-07-20	22.370	22.370	21.780	21.880	10.751	3,526,034
2023-07-19	23.100	23.300	22.000	22.270	10.942	7,852,106
2023-07-18	22.700	23.490	22.540	22.920	11.262	5,065,990
2023-07-17	23.200	23.200	22.440	22.810	11.208	4,610,447
2023-07-14	23.260	24.060	22.750	23.020	11.311	6,390,356
2023-07-13	23.060	23.370	22.910	23.100	11.350	5,543,536
2023-07-12	23.760	24.250	22.960	23.060	11.330	8,203,272
2023-07-11	23.660	24.190	23.100	23.410	11.502	6,636,803
2023-07-10	24.340	24.420	23.180	23.310	11.453	9,625,009
2023-07-07	24.640	25.020	23.880	24.090	11.836	7,916,238
2023-07-06	24.500	24.900	23.580	24.560	12.067	9,883,942
2023-07-05	24.440	25.200	24.010	24.690	12.131	11,002,185
2023-07-04	22.980	25.200	22.690	24.640	12.107	17,939,068
2023-07-03	21.490	22.980	21.370	22.900	11.252	16,052,403
2023-06-30	20.660	21.400	20.390	21.250	10.441	11,106,537
2023-06-29	20.130	20.920	20.000	20.770	10.205	6,682,269
2023-06-28	20.200	20.390	19.410	20.270	9.959	9,948,424
2023-06-27	21.080	21.350	20.110	20.480	10.063	12,187,389
2023-06-26	21.270	21.880	20.300	20.640	10.141	16,936,356
2023-06-21	22.400	22.500	21.000	21.150	10.392	28,523,760
2023-06-20	19.510	22.010	19.510	22.010	10.814	14,938,835
2023-06-19	17.180	18.490	17.000	18.340	9.011	7,605,799
2023-06-16	17.690	17.690	17.080	17.200	8.451	3,875,860
2023-06-15	17.450	17.810	17.300	17.560	8.628	1,530,544
2023-06-14	18.180	18.180	17.460	17.710	8.554	2,865,778
2023-06-13	17.810	18.250	17.790	18.040	8.714	2,266,234
2023-06-12	17.430	18.110	17.210	17.930	8.661	2,421,664
2023-06-09	17.500	17.860	17.270	17.390	8.400	2,853,769
2023-06-08	17.910	18.260	17.470	17.550	8.477	3,111,905
2023-06-07	18.440	18.440	17.810	18.000	8.694	2,115,337
2023-06-06	19.030	19.260	18.010	18.120	8.752	3,823,954
2023-06-05	18.670	19.260	18.440	19.070	9.211	5,325,968
2023-06-02	19.030	19.360	18.580	18.600	8.984	2,968,212
2023-06-01	19.090	19.360	18.620	19.030	9.192	4,617,418
2023-05-31	18.680	19.150	18.530	18.880	9.119	3,767,866
2023-05-30	19.000	19.280	18.530	18.700	9.032	4,949,721
2023-05-29	19.210	19.770	18.650	18.890	9.124	4,884,359
2023-05-26	19.320	19.800	18.720	19.230	9.288	6,310,662
2023-05-25	18.940	19.300	18.800	19.250	9.298	5,253,997
2023-05-24	18.800	19.560	18.500	19.250	9.298	11,223,632
2023-05-23	18.010	19.350	17.580	18.850	9.105	11,250,984
2023-05-22	17.500	18.180	17.400	17.800	8.598	5,886,138
2023-05-19	16.850	17.470	16.770	17.150	8.284	4,571,727
2023-05-18	16.800	17.140	16.570	16.890	8.158	3,253,121
2023-05-17	16.160	16.850	16.140	16.830	8.129	3,980,105
2023-05-16	16.150	16.320	16.030	16.140	7.796	2,693,614
2023-05-15	16.080	16.390	15.900	16.270	7.859	2,796,469
2023-05-12	16.400	16.590	16.020	16.060	7.757	3,133,281
2023-05-11	16.230	16.650	16.230	16.440	7.941	3,769,003
2023-05-10	15.820	16.320	15.800	16.160	7.806	5,263,015
2023-05-09	16.300	16.450	15.830	15.860	7.661	5,210,756
2023-05-08	15.880	16.270	15.810	16.110	7.781	6,559,610
2023-05-05	16.170	16.250	15.460	15.680	7.574	7,237,662
2023-05-04	18.030	18.190	15.710	15.930	7.695	15,906,581
2023-04-28	19.020	19.560	19.020	19.480	9.409	3,044,785

← NewerPage 14 of 21 · 1,216 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.