Freewon China Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	15.600	16.500	15.350	16.210	7.739	2,971,559
2022-05-05	15.010	16.630	15.010	15.920	7.601	4,155,105
2022-04-29	15.500	15.990	14.870	15.410	7.357	3,504,815
2022-04-28	14.470	16.000	14.470	15.170	7.243	5,558,489
2022-04-27	13.300	14.390	12.850	14.200	6.779	4,015,216
2022-04-26	14.290	14.600	13.400	13.450	6.421	2,944,653
2022-04-25	15.520	15.610	14.260	14.290	6.822	2,783,484
2022-04-22	16.390	16.390	15.360	15.720	7.505	2,712,967
2022-04-21	17.270	17.480	16.010	16.230	7.749	2,476,497
2022-04-20	18.190	18.190	17.060	17.260	8.240	1,709,404
2022-04-19	17.600	18.110	17.540	17.670	8.436	2,142,768
2022-04-18	17.100	17.970	17.100	17.710	8.455	2,386,496
2022-04-15	17.590	17.590	16.800	17.250	8.236	4,042,258
2022-04-14	18.250	18.250	17.580	17.810	8.503	2,357,517
2022-04-13	18.490	19.090	18.010	18.130	8.656	1,612,439
2022-04-12	18.680	19.050	18.220	18.910	9.028	1,830,167
2022-04-11	19.120	19.330	18.500	18.680	8.918	1,431,164
2022-04-08	19.500	19.800	19.230	19.370	9.248	957,409
2022-04-07	20.000	20.150	19.330	19.780	9.443	1,480,685
2022-04-06	20.610	20.710	19.940	20.150	9.620	1,296,091
2022-04-01	20.680	21.380	20.570	20.710	9.887	1,235,535
2022-03-31	20.870	21.690	20.640	21.030	10.040	1,668,943
2022-03-30	20.400	21.150	20.400	20.880	9.969	1,441,797
2022-03-29	20.950	20.950	20.290	20.380	9.730	1,080,005
2022-03-28	20.840	21.090	20.490	20.710	9.887	1,434,933
2022-03-25	21.790	21.790	20.620	20.840	9.950	1,469,155
2022-03-24	22.180	22.180	21.390	21.440	10.236	1,213,432
2022-03-23	22.260	22.390	22.050	22.050	10.527	923,728
2022-03-22	22.570	22.780	22.100	22.180	10.589	1,747,951
2022-03-21	22.390	22.900	22.140	22.640	10.809	2,360,237
2022-03-18	24.300	24.300	22.220	22.480	10.733	5,920,089
2022-03-17	20.750	24.620	20.750	24.200	11.554	4,693,006
2022-03-16	21.050	21.190	19.950	20.750	9.907	3,702,008
2022-03-15	22.080	22.080	20.510	20.520	9.797	1,513,909
2022-03-14	22.850	22.850	21.590	22.050	10.527	1,850,712
2022-03-11	23.080	23.800	22.000	22.850	10.909	4,637,058
2022-03-10	23.380	23.550	22.600	23.130	11.043	2,171,109
2022-03-09	22.630	23.180	22.000	22.720	10.847	1,879,295
2022-03-08	23.900	24.180	22.680	23.010	10.986	2,011,936
2022-03-07	25.550	25.580	23.500	23.900	11.410	3,791,308
2022-03-04	25.500	25.890	25.000	25.750	12.294	2,595,727
2022-03-03	27.000	27.020	25.110	25.750	12.294	2,618,289
2022-03-02	26.870	27.190	26.500	27.000	12.890	904,859
2022-03-01	27.010	27.230	26.060	26.700	12.747	2,109,504
2022-02-28	26.680	27.520	26.020	26.940	12.862	1,487,892
2022-02-25	27.330	27.910	26.680	26.680	12.738	1,570,693
2022-02-24	26.630	28.300	26.410	27.330	13.048	3,362,248
2022-02-23	25.670	27.170	25.420	26.700	12.747	1,440,082
2022-02-22	25.880	25.880	25.010	25.590	12.217	1,484,825
2022-02-21	26.180	27.060	25.480	25.800	12.318	2,001,063
2022-02-18	26.500	26.510	25.620	26.200	12.508	1,316,922
2022-02-17	25.800	26.790	25.640	26.220	12.518	1,515,581
2022-02-16	25.860	26.530	25.460	25.800	12.318	1,834,007
2022-02-15	24.610	25.980	24.610	25.290	12.074	2,968,698
2022-02-14	24.940	25.470	24.100	24.540	11.716	3,245,119
2022-02-11	25.880	26.200	24.860	24.860	11.869	1,406,666
2022-02-10	27.300	27.500	25.870	26.320	12.566	2,111,813
2022-02-09	26.700	27.600	26.420	27.300	13.034	1,450,613
2022-02-08	26.700	27.600	26.500	27.170	12.972	926,754
2022-02-07	28.060	28.600	27.000	27.320	13.043	1,860,859

← NewerPage 19 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.