Freewon China Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	22.500	23.679	22.007	22.386	22.312	56,405,868
2026-04-17	29.500	31.890	29.330	31.200	22.183	52,532,757
2026-04-16	26.690	29.800	26.560	29.200	20.761	47,154,882
2026-04-15	27.150	27.190	26.270	26.340	18.728	14,744,709
2026-04-14	26.300	27.090	26.300	26.900	19.126	16,987,657
2026-04-13	25.860	26.650	25.820	26.200	18.628	16,471,261
2026-04-10	27.050	27.300	25.800	26.250	18.664	33,934,399
2026-04-09	25.850	27.270	25.600	26.750	19.019	20,503,497
2026-04-08	25.080	26.300	25.080	26.240	18.657	17,490,901
2026-04-07	24.200	24.790	24.100	24.450	17.384	9,438,983
2026-04-03	25.000	25.200	23.620	24.010	17.071	14,799,302
2026-04-02	25.270	26.220	24.760	25.000	17.775	17,772,167
2026-04-01	25.240	25.620	25.020	25.250	17.953	14,387,800
2026-03-31	25.690	25.800	24.300	24.500	17.420	19,545,911
2026-03-30	26.250	26.950	25.750	25.750	18.309	16,112,842
2026-03-27	26.450	27.400	25.920	26.520	18.856	18,236,412
2026-03-26	27.270	27.540	26.670	26.910	19.133	14,953,212
2026-03-25	26.820	27.630	26.800	27.380	19.467	21,753,477
2026-03-24	26.080	27.150	25.920	26.800	19.055	26,737,660
2026-03-23	25.200	26.350	25.090	25.820	18.358	22,026,004
2026-03-20	26.850	27.150	25.800	25.860	18.387	16,630,072
2026-03-19	26.900	27.280	26.550	26.780	19.041	16,268,555
2026-03-18	26.220	27.450	26.110	27.360	19.453	24,030,056
2026-03-17	26.870	27.180	26.020	26.110	18.564	17,696,345
2026-03-16	25.410	27.090	25.400	26.890	19.119	29,685,285
2026-03-13	25.270	25.830	24.910	25.190	17.910	20,246,520
2026-03-12	26.000	26.200	24.750	25.270	17.967	34,143,792
2026-03-11	24.090	24.750	23.950	24.070	17.114	12,334,035
2026-03-10	23.380	24.260	23.380	24.080	17.121	9,531,996
2026-03-09	23.520	23.560	22.400	23.040	16.382	14,604,224
2026-03-06	23.410	24.680	23.000	24.080	17.121	13,447,393
2026-03-05	23.800	24.060	23.250	23.370	16.616	8,381,938
2026-03-04	23.230	24.180	23.230	23.400	16.638	9,833,664
2026-03-03	25.860	25.860	23.800	23.800	16.922	18,063,732
2026-03-02	25.670	25.700	25.010	25.490	18.124	16,942,452
2026-02-27	25.750	26.100	25.270	26.020	18.500	14,007,634
2026-02-26	25.400	26.190	25.100	25.910	18.422	16,677,815
2026-02-25	26.400	26.490	25.450	25.680	18.259	22,434,398
2026-02-24	25.300	27.950	24.460	26.530	18.863	34,099,784
2026-02-13	24.960	25.580	24.780	24.870	17.683	13,409,121
2026-02-12	24.930	25.340	24.530	25.030	17.797	19,065,149
2026-02-11	23.010	25.860	23.010	25.000	17.775	29,621,750
2026-02-10	23.190	23.570	23.110	23.150	16.460	8,352,454
2026-02-09	22.730	23.490	22.510	23.290	16.559	11,961,586
2026-02-06	21.060	22.900	21.020	22.500	15.998	18,144,954
2026-02-05	22.280	22.280	21.360	21.490	15.280	12,403,055
2026-02-04	22.810	23.140	21.940	22.360	15.898	14,041,853
2026-02-03	22.420	23.130	22.310	22.970	16.332	11,758,216
2026-02-02	22.500	23.220	22.440	22.730	16.161	20,320,514
2026-01-30	24.760	24.760	22.090	22.940	16.311	33,697,060
2026-01-29	23.880	26.170	23.560	24.880	17.690	35,492,486
2026-01-28	23.680	24.880	23.660	24.000	17.064	22,351,469
2026-01-27	23.580	24.050	22.820	24.000	17.064	15,350,052
2026-01-26	24.660	24.990	23.300	23.380	16.623	14,825,196
2026-01-23	23.990	24.770	23.990	24.620	17.505	9,793,642
2026-01-22	24.530	25.170	24.050	24.120	17.150	8,789,295
2026-01-21	23.780	24.380	23.630	24.220	17.221	10,841,408
2026-01-20	24.600	24.930	23.650	23.900	16.993	14,889,404
2026-01-19	24.700	25.430	24.450	24.810	17.640	14,096,873
2026-01-16	24.380	24.860	24.220	24.700	17.562	11,033,258

← NewerPage 3 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.