Freewon China Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	18.950	19.360	18.690	19.080	9.216	3,570,651
2023-04-26	18.180	18.970	17.900	18.740	9.052	2,970,040
2023-04-25	18.720	19.100	17.880	18.180	8.781	3,971,152
2023-04-24	19.140	19.700	18.620	18.940	9.148	5,512,517
2023-04-21	20.350	20.450	19.210	19.350	9.346	5,437,040
2023-04-20	20.370	20.770	20.150	20.150	9.733	2,829,175
2023-04-19	20.500	20.690	20.200	20.530	9.916	3,836,231
2023-04-18	20.590	20.970	20.250	20.510	9.907	3,470,817
2023-04-17	20.740	21.800	20.420	20.690	9.994	5,824,675
2023-04-14	20.680	20.870	20.400	20.730	10.013	2,269,823
2023-04-13	21.170	21.470	20.580	20.680	9.989	3,449,237
2023-04-12	20.910	21.500	20.840	21.370	10.322	3,577,848
2023-04-11	21.600	21.600	20.840	20.900	10.095	2,559,832
2023-04-10	21.550	21.900	21.330	21.550	10.409	2,546,510
2023-04-07	21.870	22.030	21.410	21.550	10.409	2,188,147
2023-04-06	21.250	21.900	21.200	21.790	10.525	3,368,667
2023-04-04	22.300	22.300	21.200	21.410	10.341	4,844,516
2023-04-03	22.040	22.430	21.920	22.110	10.680	3,736,375
2023-03-31	22.230	22.530	21.960	22.190	10.718	3,378,387
2023-03-30	22.300	22.520	21.950	22.250	10.747	2,341,911
2023-03-29	22.080	22.520	22.010	22.200	10.723	2,674,210
2023-03-28	22.820	22.970	22.110	22.250	10.747	4,230,524
2023-03-27	22.130	23.250	22.130	23.200	11.206	5,385,985
2023-03-24	21.860	22.490	21.620	22.110	10.680	3,063,609
2023-03-23	21.840	22.060	21.550	21.700	10.482	2,393,083
2023-03-22	21.670	22.300	21.600	21.840	10.549	3,262,813
2023-03-21	20.970	21.740	20.840	21.560	10.414	3,917,785
2023-03-20	20.680	21.180	20.120	20.780	10.037	4,399,631
2023-03-17	21.230	21.330	20.610	20.690	9.994	3,393,206
2023-03-16	21.800	22.070	20.930	21.010	10.148	3,558,154
2023-03-15	22.090	22.620	21.730	21.890	10.573	3,628,465
2023-03-14	22.300	22.530	21.170	21.800	10.530	4,932,318
2023-03-13	22.880	23.220	22.110	22.300	10.771	3,085,637
2023-03-10	23.360	23.570	22.740	22.880	11.052	3,063,591
2023-03-09	23.460	23.860	23.230	23.570	11.385	2,367,605
2023-03-08	23.010	23.530	23.000	23.420	11.312	2,979,303
2023-03-07	23.910	23.980	23.100	23.120	11.167	3,399,816
2023-03-06	24.050	24.060	23.110	23.930	11.559	4,154,214
2023-03-03	24.340	24.620	23.890	23.930	11.559	3,113,626
2023-03-02	25.180	25.360	24.180	24.330	11.752	4,684,907
2023-03-01	25.200	25.470	24.850	25.190	12.167	4,427,183
2023-02-28	24.690	25.160	24.500	25.090	12.119	6,378,957
2023-02-27	24.100	25.200	24.050	24.840	11.998	10,034,000
2023-02-24	24.670	24.790	23.770	24.220	11.699	5,607,850
2023-02-23	24.570	24.740	23.830	24.110	11.646	8,035,711
2023-02-22	24.660	25.500	24.030	24.210	11.694	15,730,283
2023-02-21	23.280	23.650	22.890	23.070	11.143	2,753,688
2023-02-20	22.370	23.360	22.300	23.280	11.245	4,820,992
2023-02-17	23.110	23.250	22.000	22.160	10.704	5,904,633
2023-02-16	24.840	25.000	22.870	23.110	11.163	6,240,493
2023-02-15	24.910	25.000	24.460	24.730	11.945	2,589,867
2023-02-14	25.140	25.140	24.360	24.750	11.955	4,855,161
2023-02-13	23.390	25.360	23.390	25.140	12.143	8,374,911
2023-02-10	24.150	24.150	23.200	23.650	11.423	4,692,306
2023-02-09	23.570	24.150	23.260	24.000	11.592	4,029,146
2023-02-08	23.580	23.830	23.300	23.530	11.365	2,802,186
2023-02-07	23.340	23.800	23.200	23.580	11.390	2,879,194
2023-02-06	23.400	23.690	22.980	23.230	11.221	3,478,086
2023-02-03	23.770	23.870	22.910	23.350	11.279	4,907,461
2023-02-02	24.150	24.180	23.610	23.660	11.428	3,775,012

← NewerPage 15 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.