Freewon China Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	24.500	24.550	23.870	24.220	17.221	7,209,034
2026-01-14	24.210	24.900	23.880	24.240	17.235	13,474,391
2026-01-13	25.270	25.370	24.070	24.250	17.242	11,270,729
2026-01-12	24.790	25.130	24.100	25.120	17.861	13,920,258
2026-01-09	24.650	24.770	24.400	24.550	17.455	11,419,842
2026-01-08	24.680	25.150	24.500	24.650	17.526	10,025,701
2026-01-07	24.920	25.000	24.020	24.680	17.548	15,272,390
2026-01-06	25.510	25.660	24.900	25.330	18.010	11,494,652
2026-01-05	24.190	26.140	24.100	25.600	18.202	15,555,334
2025-12-31	24.560	24.560	23.800	24.180	17.192	7,586,215
2025-12-30	23.500	24.620	23.400	24.450	17.384	11,394,446
2025-12-29	23.450	24.050	23.180	23.660	16.822	6,305,709
2025-12-26	24.000	24.120	23.350	23.490	16.702	6,657,274
2025-12-25	23.570	24.150	23.410	23.900	16.993	5,550,024
2025-12-24	23.230	23.670	23.070	23.570	16.758	5,185,943
2025-12-23	23.190	23.350	22.950	23.070	16.403	5,177,478
2025-12-22	22.940	23.500	22.840	23.240	16.524	5,614,130
2025-12-19	22.800	23.160	22.680	22.790	16.204	5,206,311
2025-12-18	22.860	23.050	22.530	22.580	16.055	6,139,382
2025-12-17	22.360	23.130	22.140	23.060	16.396	8,592,862
2025-12-16	22.890	23.280	22.220	22.360	15.898	8,632,054
2025-12-15	23.500	23.960	22.820	23.000	16.353	8,787,721
2025-12-12	23.730	23.900	23.200	23.750	16.886	8,284,747
2025-12-11	24.080	24.330	23.670	23.730	16.872	6,039,982
2025-12-10	24.660	24.770	23.760	24.080	17.121	8,642,736
2025-12-09	25.020	25.480	24.610	24.790	17.626	6,915,029
2025-12-08	24.990	25.440	24.530	25.240	17.946	7,496,790
2025-12-05	24.560	25.070	24.300	25.010	17.782	8,304,772
2025-12-04	24.630	25.200	24.240	24.700	17.562	9,798,765
2025-12-03	25.460	25.470	24.080	24.410	17.356	9,382,769
2025-12-02	24.980	25.950	24.810	25.400	18.060	14,981,878
2025-12-01	24.690	25.060	24.150	25.000	17.775	11,008,211
2025-11-28	24.120	24.570	23.900	24.470	17.398	5,978,989
2025-11-27	23.850	24.490	23.800	24.110	17.142	6,819,731
2025-11-26	24.110	24.530	23.630	24.000	17.064	7,434,313
2025-11-25	24.100	24.410	23.800	24.260	17.249	6,041,401
2025-11-24	23.100	24.090	23.010	23.900	16.993	5,609,161
2025-11-21	23.530	23.800	22.800	23.100	16.424	6,188,516
2025-11-20	23.710	24.090	23.330	23.850	16.958	6,062,935
2025-11-19	24.470	24.470	23.560	23.650	16.815	6,203,775
2025-11-18	24.510	24.720	24.150	24.280	17.263	5,289,659
2025-11-17	24.730	25.050	24.500	24.760	17.605	5,653,741
2025-11-14	24.970	25.320	24.410	24.500	17.420	7,241,297
2025-11-13	24.670	25.500	24.640	24.970	17.754	8,253,819
2025-11-12	25.070	25.260	24.310	24.520	17.434	6,138,003
2025-11-11	25.430	25.480	24.700	25.000	17.775	6,019,358
2025-11-10	25.500	26.200	25.100	25.240	17.946	8,246,284
2025-11-07	25.800	25.900	25.110	25.450	18.095	6,318,639
2025-11-06	25.660	26.200	25.400	26.070	18.536	6,529,248
2025-11-05	25.130	25.990	25.090	25.630	18.223	7,808,287
2025-11-04	26.620	26.740	25.500	25.800	18.344	10,654,408
2025-11-03	27.020	27.020	25.680	26.640	18.941	13,575,970
2025-10-31	26.970	27.560	26.660	27.040	19.226	12,484,336
2025-10-30	28.850	29.100	26.870	26.970	19.176	18,984,106
2025-10-29	28.200	29.100	28.000	28.940	20.577	14,967,232
2025-10-28	31.330	31.500	27.900	28.450	20.228	34,195,982
2025-10-27	30.900	31.580	30.530	31.190	22.176	18,847,257
2025-10-24	29.700	30.840	29.420	30.500	21.686	12,325,889
2025-10-23	29.910	30.490	29.010	29.550	21.010	9,323,976
2025-10-22	31.100	31.100	29.830	30.350	21.579	12,389,571

← NewerPage 4 of 21 · 1,215 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.