Freewon China Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-04 | 23.660 | 25.360 | 23.660 | 24.910 | 11.893 | 8,183,023 |
| 2021-11-03 | 24.000 | 24.460 | 23.020 | 23.060 | 11.009 | 4,771,966 |
| 2021-11-02 | 21.280 | 24.320 | 21.100 | 23.520 | 11.229 | 10,777,107 |
| 2021-11-01 | 20.500 | 21.570 | 20.250 | 21.260 | 10.150 | 2,724,468 |
| 2021-10-29 | 20.030 | 20.570 | 19.500 | 20.240 | 9.663 | 3,013,674 |
| 2021-10-28 | 20.000 | 20.120 | 18.950 | 18.950 | 9.047 | 1,496,587 |
| 2021-10-27 | 20.460 | 20.540 | 19.820 | 19.920 | 9.510 | 1,107,033 |
| 2021-10-26 | 20.220 | 20.900 | 19.410 | 20.620 | 9.845 | 3,101,511 |
| 2021-10-25 | 21.290 | 21.290 | 20.200 | 20.200 | 9.644 | 1,918,628 |
| 2021-10-22 | 21.780 | 21.780 | 20.720 | 20.720 | 9.892 | 1,665,709 |
| 2021-10-21 | 21.850 | 21.930 | 21.100 | 21.560 | 10.293 | 1,463,743 |
| 2021-10-20 | 21.900 | 22.600 | 21.660 | 21.850 | 10.432 | 1,865,206 |
| 2021-10-19 | 21.330 | 21.910 | 21.180 | 21.680 | 10.351 | 1,686,325 |
| 2021-10-18 | 21.220 | 21.890 | 21.220 | 21.620 | 10.322 | 785,377 |
| 2021-10-15 | 22.190 | 22.300 | 21.510 | 21.510 | 10.269 | 1,117,586 |
| 2021-10-14 | 22.510 | 22.510 | 21.730 | 22.050 | 10.527 | 1,504,895 |
← NewerPage 21 of 21 · 1,216 trading days
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.