Freewon China Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	28.810	29.130	27.300	28.030	13.382	2,670,690
2022-01-27	30.200	30.200	28.510	29.000	13.845	1,149,730
2022-01-26	28.980	30.300	28.200	29.330	14.003	2,204,184
2022-01-25	28.800	31.060	28.800	29.150	13.917	2,748,792
2022-01-24	32.500	32.500	30.320	31.060	14.829	2,103,789
2022-01-21	31.500	32.230	30.610	31.280	14.934	917,879
2022-01-20	29.830	32.170	29.300	31.850	15.206	2,752,159
2022-01-19	30.090	30.760	28.510	30.000	14.323	3,667,753
2022-01-18	29.700	30.260	29.700	29.930	14.289	1,303,217
2022-01-17	29.190	31.010	29.190	30.180	14.409	2,895,751
2022-01-14	31.070	31.070	29.600	30.470	14.547	3,175,270
2022-01-13	31.900	31.900	29.920	31.070	14.834	5,069,775
2022-01-12	30.510	32.790	30.510	31.340	14.962	4,521,884
2022-01-11	31.020	32.090	30.500	30.880	14.743	2,613,413
2022-01-10	32.500	32.600	30.680	31.850	15.206	2,825,089
2022-01-07	32.470	33.180	31.810	32.450	15.492	1,928,491
2022-01-06	33.330	33.330	32.130	32.600	15.564	1,575,054
2022-01-05	33.300	33.580	31.620	32.900	15.707	2,223,208
2022-01-04	32.990	33.500	31.820	33.000	15.755	3,727,792
2021-12-31	34.000	34.000	32.300	32.790	15.655	2,915,255
2021-12-30	33.200	33.740	32.040	33.000	15.755	4,609,453
2021-12-29	33.460	33.700	32.600	33.400	15.946	3,242,737
2021-12-28	33.770	34.700	33.000	33.460	15.975	3,812,409
2021-12-27	32.460	33.790	30.120	33.490	15.989	5,308,248
2021-12-24	33.400	34.860	32.000	32.500	15.516	7,306,582
2021-12-23	32.800	35.320	32.660	34.030	16.247	10,848,131
2021-12-22	32.660	34.570	32.190	33.790	16.132	3,921,809
2021-12-21	31.900	33.000	31.520	32.200	15.373	4,096,366
2021-12-20	31.750	32.500	31.400	32.200	15.373	5,505,724
2021-12-17	29.800	32.700	29.680	32.190	15.368	11,099,015
2021-12-16	30.110	31.220	29.000	29.750	14.203	4,921,338
2021-12-15	30.610	31.570	29.850	30.010	14.327	4,175,589
2021-12-14	29.590	31.690	29.120	31.260	14.924	7,803,808
2021-12-13	28.000	30.980	27.360	30.180	14.409	14,440,492
2021-12-10	27.160	28.910	26.810	27.120	12.948	7,002,454
2021-12-09	26.550	27.100	26.300	26.740	12.766	2,032,643
2021-12-08	26.880	27.090	26.260	26.500	12.652	2,829,242
2021-12-07	26.700	27.640	26.020	26.560	12.680	4,591,429
2021-12-06	27.820	27.820	26.620	26.700	12.747	3,655,405
2021-12-03	27.450	28.450	27.330	27.820	13.282	4,088,667
2021-12-02	29.680	29.890	27.660	27.720	13.234	6,354,768
2021-12-01	29.990	30.260	29.400	29.680	14.170	2,978,145
2021-11-30	31.000	31.000	29.590	29.980	14.313	5,051,008
2021-11-29	30.010	30.690	29.910	30.280	14.456	3,932,743
2021-11-26	30.170	31.380	30.060	30.330	14.480	4,895,799
2021-11-25	31.930	32.560	30.200	30.660	14.638	6,247,296
2021-11-24	31.450	33.880	31.450	32.030	15.292	6,764,971
2021-11-23	32.100	33.310	31.770	32.010	15.282	5,580,270
2021-11-22	32.770	34.560	31.230	32.390	15.464	9,972,928
2021-11-19	33.260	34.170	32.490	33.410	15.951	6,882,741
2021-11-18	34.000	34.500	32.780	32.880	15.698	8,899,795
2021-11-17	33.000	36.200	32.320	34.600	16.519	12,489,127
2021-11-16	29.940	34.340	29.460	32.250	15.397	13,403,720
2021-11-15	31.540	32.520	29.030	31.000	14.800	16,362,150
2021-11-12	25.380	29.760	25.100	29.760	14.208	18,836,189
2021-11-11	24.440	25.500	24.380	24.800	11.840	4,056,690
2021-11-10	24.260	24.880	24.000	24.380	11.640	2,336,535
2021-11-09	23.650	25.180	23.650	24.360	11.630	4,547,386
2021-11-08	23.720	24.350	23.400	23.650	11.291	3,890,805
2021-11-05	24.330	25.320	23.650	23.720	11.324	5,490,352

← NewerPage 20 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.