Freewon China Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	21.760	21.870	17.730	17.850	17.850	34,783,458
2026-07-16	20.250	23.200	19.880	21.870	21.870	46,932,974
2026-07-15	20.400	20.930	19.610	20.100	20.100	20,620,505
2026-07-14	22.000	23.580	19.500	20.550	20.550	31,011,653
2026-07-13	20.820	21.820	20.460	21.590	21.590	21,230,109
2026-07-10	21.240	22.540	20.950	21.130	21.130	16,653,695
2026-07-09	20.380	21.110	19.630	21.000	21.000	14,718,355
2026-07-08	21.340	21.600	20.220	20.500	20.500	11,729,831
2026-07-07	21.700	22.070	21.190	21.440	21.440	11,100,422
2026-07-06	23.200	23.410	21.420	21.950	21.950	18,259,485
2026-07-03	23.000	24.150	22.500	23.370	23.370	18,719,278
2026-07-02	22.920	24.080	22.450	22.700	22.700	18,332,294
2026-07-01	24.200	24.420	23.060	23.440	23.440	21,311,967
2026-06-30	22.890	24.540	22.890	24.170	24.170	30,651,817
2026-06-29	20.830	23.680	20.290	23.060	23.060	24,852,504
2026-06-26	21.500	21.700	20.500	20.920	20.920	14,792,391
2026-06-25	22.840	22.900	21.680	21.780	21.780	13,750,900
2026-06-24	23.100	23.250	22.320	22.900	22.900	11,705,328
2026-06-23	23.390	23.550	22.100	23.220	23.220	15,274,956
2026-06-22	24.220	24.440	22.340	23.320	23.320	23,861,053
2026-06-18	22.770	24.240	22.720	23.970	23.970	22,492,744
2026-06-17	21.780	23.150	21.700	22.710	22.710	16,552,053
2026-06-16	21.540	22.300	21.330	21.930	21.930	12,500,430
2026-06-15	20.170	21.540	20.170	21.460	21.460	13,057,199
2026-06-12	20.790	21.070	19.890	20.060	20.060	12,365,406
2026-06-11	20.000	20.780	19.650	20.400	20.400	16,043,664
2026-06-10	21.280	21.630	19.970	20.140	20.140	18,319,970
2026-06-09	21.510	21.710	20.900	21.640	21.640	11,067,810
2026-06-08	21.780	22.290	20.950	21.210	21.210	13,845,171
2026-06-05	22.000	23.050	21.470	22.360	22.360	17,073,977
2026-06-04	21.800	23.050	21.770	22.200	22.200	16,231,361
2026-06-03	21.410	22.940	21.400	22.120	22.120	16,096,521
2026-06-02	21.850	22.070	21.070	21.560	21.560	13,708,945
2026-06-01	21.880	22.870	21.550	21.730	21.730	15,236,218
2026-05-29	23.660	23.810	21.900	22.060	22.060	21,357,835
2026-05-28	23.420	23.950	23.110	23.680	23.680	13,734,012
2026-05-27	24.410	24.940	23.460	23.670	23.670	22,922,444
2026-05-26	24.600	24.940	23.820	24.480	24.480	20,695,969
2026-05-25	25.250	25.790	24.380	24.750	24.750	16,936,974
2026-05-22	24.890	25.070	24.080	24.920	24.920	21,033,526
2026-05-21	25.770	26.030	24.600	24.890	24.890	23,606,769
2026-05-20	25.660	25.900	25.050	25.480	25.480	17,594,291
2026-05-19	25.700	26.020	25.100	25.650	25.650	19,620,404
2026-05-18	25.300	26.180	24.980	25.760	25.760	27,822,171
2026-05-15	25.000	25.680	24.200	25.300	25.300	29,978,808
2026-05-14	25.040	25.890	24.700	24.800	24.800	28,466,502
2026-05-13	24.580	26.860	24.500	24.800	24.800	40,640,809
2026-05-12	25.700	26.000	24.690	24.880	24.880	24,391,749
2026-05-11	26.600	27.420	25.500	25.760	25.760	29,540,438
2026-05-08	25.050	26.900	25.050	26.110	26.110	31,721,106
2026-05-07	23.860	25.650	23.710	25.360	25.360	26,672,878
2026-05-06	24.090	24.350	23.690	23.880	23.880	24,502,249
2026-04-30	23.260	24.130	22.600	23.730	23.730	26,139,037
2026-04-29	22.950	23.510	21.910	23.260	23.260	28,798,619
2026-04-28	23.290	23.960	22.600	22.960	22.960	22,311,074
2026-04-27	23.300	23.600	22.470	23.310	23.310	18,863,600
2026-04-24	23.400	23.970	22.630	23.100	23.100	24,410,301
2026-04-23	23.680	24.070	22.800	23.560	23.560	36,088,104
2026-04-22	21.650	24.200	21.210	23.640	23.640	45,497,618
2026-04-21	22.329	22.414	20.800	21.786	21.714	30,176,949

← NewerPage 2 of 5 · 242 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.