Freewon China Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	27.580	28.180	26.980	27.570	13.317	9,594,619
2022-07-29	25.700	28.400	25.700	27.540	13.302	16,566,945
2022-07-28	24.810	25.860	24.270	25.480	12.307	9,148,139
2022-07-27	23.180	24.860	23.110	24.670	11.916	7,142,220
2022-07-26	23.480	23.900	22.610	23.150	11.182	6,029,744
2022-07-25	25.210	25.220	23.440	23.440	11.322	6,657,692
2022-07-22	24.030	26.180	24.030	24.700	11.931	10,496,035
2022-07-21	22.720	24.610	22.520	24.190	11.684	8,737,172
2022-07-20	22.990	23.350	22.500	22.590	10.911	5,499,695
2022-07-19	23.550	24.170	22.670	22.890	11.056	6,595,096
2022-07-18	23.210	24.420	23.200	23.830	11.510	5,782,807
2022-07-15	24.410	24.640	23.620	23.660	11.428	3,131,660
2022-07-14	23.000	25.020	23.000	24.410	11.791	5,245,440
2022-07-13	22.660	23.900	22.350	23.660	11.428	4,367,973
2022-07-12	23.910	23.940	22.710	22.760	10.993	5,979,125
2022-07-11	24.550	24.670	23.300	23.920	11.554	8,137,073
2022-07-08	25.500	25.700	24.600	24.620	11.892	4,167,824
2022-07-07	24.750	25.480	24.610	25.090	12.119	4,615,406
2022-07-06	24.490	24.970	23.550	24.800	11.979	7,205,116
2022-07-05	25.120	25.710	23.930	24.250	11.713	10,627,259
2022-07-04	26.710	26.710	24.200	25.120	12.133	16,333,189
2022-07-01	25.800	28.280	25.800	26.710	12.902	16,347,713
2022-06-30	25.450	26.150	25.000	25.370	12.254	8,797,271
2022-06-29	26.700	27.350	25.050	25.110	12.129	13,542,955
2022-06-28	25.800	25.990	24.500	25.710	12.418	10,913,107
2022-06-27	26.380	27.300	25.810	25.900	12.365	14,792,261
2022-06-24	24.530	26.620	24.480	25.740	12.289	14,977,647
2022-06-23	23.500	24.220	22.820	23.950	11.434	8,170,310
2022-06-22	24.100	25.000	23.300	23.300	11.124	11,164,058
2022-06-21	24.450	25.280	23.900	24.360	11.630	10,762,573
2022-06-20	26.000	26.500	24.250	24.800	11.840	12,290,448
2022-06-17	23.880	24.390	23.500	23.990	11.453	9,861,643
2022-06-16	22.350	24.590	22.280	23.940	11.430	16,670,297
2022-06-15	21.280	23.930	20.760	22.000	10.503	18,115,652
2022-06-14	21.200	22.190	19.930	21.290	10.164	12,574,581
2022-06-13	19.860	22.200	19.820	21.010	10.031	9,076,548
2022-06-10	18.800	20.150	18.650	19.950	9.525	4,222,253
2022-06-09	19.800	19.950	18.580	18.800	8.976	4,783,084
2022-06-08	20.650	21.130	19.480	19.790	9.448	5,231,865
2022-06-07	21.850	22.080	20.390	20.480	9.778	4,962,635
2022-06-06	21.280	22.300	21.060	21.850	10.432	5,250,269
2022-06-02	19.700	21.780	19.520	21.350	10.193	4,466,718
2022-06-01	19.550	20.600	19.200	19.900	9.501	2,584,900
2022-05-31	18.560	19.790	18.110	19.560	9.338	3,293,025
2022-05-30	18.580	18.820	18.310	18.560	8.861	1,287,449
2022-05-27	18.580	19.010	18.360	18.590	8.875	1,451,932
2022-05-26	18.700	18.980	18.300	18.570	8.866	1,819,242
2022-05-25	18.300	19.010	18.000	18.790	8.971	1,193,587
2022-05-24	18.830	19.290	18.340	18.350	8.761	2,696,650
2022-05-23	18.710	19.160	18.700	19.020	9.081	1,692,199
2022-05-20	18.960	19.090	18.510	18.770	8.961	2,654,692
2022-05-19	17.780	18.760	17.780	18.660	8.909	2,582,854
2022-05-18	18.050	18.730	17.880	18.070	8.627	2,552,096
2022-05-17	18.200	18.230	17.500	17.800	8.498	2,249,787
2022-05-16	18.380	18.380	17.720	17.920	8.556	1,695,891
2022-05-13	17.950	18.360	17.710	17.900	8.546	1,737,424
2022-05-12	17.300	18.110	17.290	18.060	8.622	2,463,200
2022-05-11	17.680	18.200	17.020	17.390	8.302	3,310,277
2022-05-10	16.510	17.610	16.050	17.140	8.183	3,607,489
2022-05-09	16.210	17.180	16.120	16.820	8.030	3,986,097

← NewerPage 18 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.