Freewon China Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	22.660	24.100	22.370	23.980	11.583	6,234,758
2022-10-31	22.150	22.930	22.100	22.460	10.849	5,853,867
2022-10-28	22.370	23.400	21.450	21.590	10.428	5,620,298
2022-10-27	23.300	24.160	22.740	22.750	10.989	4,607,234
2022-10-26	22.480	23.660	22.480	23.300	11.254	4,473,890
2022-10-25	22.730	23.520	22.130	22.580	10.907	5,497,807
2022-10-24	22.130	23.560	22.130	22.900	11.061	4,309,808
2022-10-21	22.080	22.770	21.760	22.600	10.916	4,060,626
2022-10-20	21.930	23.000	21.420	22.090	10.670	3,911,009
2022-10-19	22.300	22.790	22.000	22.130	10.689	3,674,900
2022-10-18	22.300	22.800	21.680	22.210	10.728	5,160,170
2022-10-17	22.500	22.980	21.520	22.060	10.655	5,356,756
2022-10-14	21.930	23.000	21.600	22.490	10.863	3,976,203
2022-10-13	21.290	22.010	21.040	21.500	10.385	4,155,233
2022-10-12	20.250	21.440	19.690	21.360	10.317	3,400,319
2022-10-11	20.000	20.540	19.750	20.130	9.723	3,594,681
2022-10-10	20.990	21.130	19.760	19.910	9.617	4,725,352
2022-09-30	22.040	22.230	20.780	20.800	10.047	5,827,883
2022-09-29	23.290	23.290	21.520	22.070	10.660	5,490,026
2022-09-28	24.230	24.350	22.300	22.360	10.800	5,410,258
2022-09-27	23.330	24.550	23.300	24.240	11.708	5,247,351
2022-09-26	18.910	23.800	18.910	23.300	11.254	6,072,668
2022-09-23	23.780	24.150	22.600	22.800	11.013	4,558,638
2022-09-22	23.480	24.300	22.890	23.850	11.520	4,875,511
2022-09-21	24.700	24.700	23.300	23.650	11.423	7,314,639
2022-09-20	24.170	25.740	24.130	24.560	11.863	6,019,307
2022-09-19	24.640	25.360	23.800	24.140	11.660	5,215,267
2022-09-16	24.670	25.760	24.520	24.970	12.061	6,118,696
2022-09-15	28.710	28.710	25.000	25.030	12.090	11,175,688
2022-09-14	28.400	28.910	27.390	27.930	13.491	6,719,360
2022-09-13	28.860	29.240	27.400	28.400	13.718	5,356,744
2022-09-09	29.290	29.290	28.150	28.740	13.882	5,197,406
2022-09-08	29.000	30.580	28.800	29.180	14.095	8,570,486
2022-09-07	28.980	29.700	28.600	28.820	13.921	7,070,807
2022-09-06	28.060	29.370	27.700	28.980	13.998	9,013,471
2022-09-05	26.770	28.980	26.650	27.790	13.423	9,487,219
2022-09-02	25.940	27.340	25.430	26.610	12.853	6,864,978
2022-09-01	26.340	27.130	25.200	25.620	12.375	8,411,820
2022-08-31	28.790	28.790	25.800	25.860	12.491	12,403,648
2022-08-30	29.430	30.000	28.410	28.480	13.756	11,098,439
2022-08-29	28.000	30.950	27.480	29.180	14.095	15,754,922
2022-08-26	27.560	30.000	26.100	28.700	13.863	20,898,864
2022-08-25	30.850	30.920	27.720	28.100	13.573	15,981,338
2022-08-24	32.870	33.200	30.100	30.320	14.645	14,360,686
2022-08-23	30.700	33.200	30.510	32.900	15.891	19,921,967
2022-08-22	32.950	32.950	30.580	30.900	14.925	14,581,441
2022-08-19	34.000	34.380	31.620	32.670	15.780	18,945,099
2022-08-18	30.540	34.450	30.400	34.240	16.539	22,017,072
2022-08-17	27.900	31.500	27.530	30.540	14.751	16,245,724
2022-08-16	27.580	29.280	27.000	28.080	13.563	9,984,812
2022-08-15	26.600	27.570	26.220	27.350	13.211	6,980,706
2022-08-12	26.920	28.230	26.710	26.980	13.032	11,475,629
2022-08-11	27.000	27.210	26.180	26.620	12.858	6,335,639
2022-08-10	26.500	27.120	25.720	27.000	13.042	6,263,479
2022-08-09	26.090	26.930	25.830	26.120	12.616	6,077,042
2022-08-08	24.480	26.260	24.200	26.100	12.607	7,804,825
2022-08-05	24.130	25.500	24.100	24.720	11.940	8,439,266
2022-08-04	23.790	24.750	23.500	23.880	11.535	9,411,130
2022-08-03	25.900	26.180	23.600	23.680	11.438	13,962,620
2022-08-02	26.980	27.570	25.430	25.550	12.341	11,297,704

← NewerPage 17 of 21 · 1,212 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.