Freewon China Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	23.900	24.200	23.530	24.030	11.607	3,242,710
2023-01-31	23.880	24.100	23.450	23.700	11.448	3,590,576
2023-01-30	24.260	24.660	23.500	23.750	11.472	5,189,911
2023-01-20	24.070	24.320	23.850	24.050	11.617	3,280,910
2023-01-19	24.120	24.950	23.930	24.040	11.612	4,360,376
2023-01-18	23.910	24.440	23.270	24.120	11.650	7,135,777
2023-01-17	23.380	23.710	22.900	23.420	11.312	5,116,309
2023-01-16	23.400	23.860	23.120	23.540	11.370	6,032,062
2023-01-13	24.110	24.110	23.110	23.460	11.332	6,074,416
2023-01-12	22.850	24.170	22.700	23.760	11.477	9,174,863
2023-01-11	23.950	24.240	22.680	22.690	10.960	11,427,054
2023-01-10	21.690	24.790	21.690	24.310	11.742	16,798,675
2023-01-09	21.120	22.300	21.020	21.650	10.457	6,585,443
2023-01-06	20.570	21.660	20.470	21.120	10.201	5,219,789
2023-01-05	20.180	20.810	19.930	20.570	9.936	4,947,371
2023-01-04	20.360	20.490	19.830	20.070	9.694	2,543,676
2023-01-03	19.270	20.420	19.030	20.370	9.839	3,802,343
2022-12-30	19.800	19.950	19.190	19.190	9.269	2,822,107
2022-12-29	19.820	20.190	19.600	19.680	9.506	2,129,775
2022-12-28	20.430	20.460	19.660	19.890	9.607	3,563,930
2022-12-27	20.100	20.500	19.690	20.220	9.767	3,924,255
2022-12-26	18.620	20.020	18.610	19.850	9.588	3,414,237
2022-12-23	19.070	19.070	18.550	18.800	9.081	2,230,683
2022-12-22	19.630	19.720	18.880	18.940	9.148	3,287,443
2022-12-21	19.850	19.850	19.360	19.710	9.520	3,028,121
2022-12-20	19.460	20.190	19.300	19.650	9.491	2,943,469
2022-12-19	20.300	20.300	19.360	19.470	9.404	3,375,165
2022-12-16	20.730	21.190	19.940	19.990	9.656	3,485,483
2022-12-15	20.480	21.190	20.380	21.000	10.143	3,071,884
2022-12-14	20.830	21.120	20.330	20.480	9.892	2,605,514
2022-12-13	21.600	21.650	20.570	20.640	9.970	4,347,969
2022-12-12	21.420	21.740	20.800	21.600	10.433	2,954,980
2022-12-09	21.550	21.700	21.230	21.330	10.303	2,777,964
2022-12-08	21.800	22.070	21.220	21.470	10.370	3,697,677
2022-12-07	21.950	22.180	21.450	21.670	10.467	3,938,198
2022-12-06	21.720	22.140	21.470	21.960	10.607	5,019,209
2022-12-05	23.900	23.900	21.470	21.770	10.515	10,082,931
2022-12-02	22.750	23.650	22.510	23.500	11.351	4,639,361
2022-12-01	22.900	23.520	22.740	22.820	11.023	3,192,310
2022-11-30	22.710	23.130	22.340	22.660	10.945	2,850,727
2022-11-29	22.690	23.370	22.640	22.880	11.052	3,052,398
2022-11-28	23.160	23.240	22.440	22.820	11.023	3,506,253
2022-11-25	24.200	24.200	23.140	23.170	11.192	3,854,320
2022-11-24	24.580	25.110	24.040	24.210	11.694	2,986,514
2022-11-23	24.470	24.660	23.450	24.350	11.762	4,316,655
2022-11-22	25.270	25.310	24.100	24.260	11.718	3,455,599
2022-11-21	24.400	25.140	23.920	25.090	12.119	4,181,424
2022-11-18	25.210	25.530	24.480	24.570	11.868	3,842,103
2022-11-17	25.250	25.500	24.740	25.340	12.240	3,022,664
2022-11-16	26.530	26.600	25.470	25.570	12.351	2,980,544
2022-11-15	24.880	26.200	24.670	26.160	12.636	5,110,613
2022-11-14	26.600	26.600	24.500	24.860	12.008	7,453,421
2022-11-11	26.680	26.880	26.010	26.460	12.781	5,170,534
2022-11-10	26.330	27.190	25.630	25.700	12.414	5,152,796
2022-11-09	26.710	27.500	25.890	26.400	12.752	5,253,691
2022-11-08	27.010	27.480	26.350	26.950	13.017	6,252,509
2022-11-07	27.320	27.960	26.620	27.030	13.056	5,998,293
2022-11-04	26.150	27.450	25.820	27.230	13.153	9,991,392
2022-11-03	24.620	26.090	24.620	25.940	12.530	7,383,029
2022-11-02	24.520	25.070	24.000	24.980	12.066	6,849,368

← NewerPage 16 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.