Freewon China Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	28.800	31.880	28.800	30.990	22.034	23,510,779
2025-10-20	28.000	28.750	27.910	28.410	20.200	9,142,117
2025-10-17	28.900	28.970	27.610	27.610	19.631	11,621,233
2025-10-16	29.150	29.150	28.080	28.630	20.356	12,525,016
2025-10-15	27.960	29.130	27.500	29.120	20.705	16,639,648
2025-10-14	29.890	30.230	27.600	27.930	19.858	16,024,547
2025-10-13	28.700	30.190	28.560	29.750	21.153	21,308,737
2025-10-10	32.600	33.550	31.220	31.270	22.233	17,662,075
2025-10-09	33.500	33.980	32.690	32.940	23.421	13,797,655
2025-09-30	34.680	35.160	33.040	33.040	23.492	15,597,948
2025-09-29	33.510	35.100	33.510	34.530	24.551	13,024,104
2025-09-26	34.950	35.660	33.710	33.790	24.025	15,082,277
2025-09-25	35.740	36.700	34.760	35.000	24.885	15,121,824
2025-09-24	37.150	37.370	35.510	35.940	25.554	22,687,959
2025-09-23	36.070	37.390	34.290	37.150	26.414	32,778,849
2025-09-22	33.010	36.780	32.330	36.500	25.952	34,244,316
2025-09-19	31.760	33.400	31.000	32.510	23.115	26,364,182
2025-09-18	31.940	33.790	31.180	32.030	22.774	31,188,817
2025-09-17	30.570	31.870	30.030	31.620	22.482	20,185,862
2025-09-16	29.500	30.870	29.090	30.540	21.714	25,502,407
2025-09-15	28.200	30.430	28.000	29.120	20.705	27,761,760
2025-09-12	28.290	29.500	27.620	28.200	20.050	23,749,950
2025-09-11	27.880	28.850	26.970	28.260	20.093	20,727,590
2025-09-10	30.070	30.070	27.320	27.880	19.823	31,197,041
2025-09-09	31.170	31.170	29.510	30.080	21.387	16,160,099
2025-09-08	28.600	30.900	28.560	30.520	21.700	29,828,470
2025-09-05	27.150	28.930	25.860	28.370	20.171	24,026,672
2025-09-04	27.980	29.490	26.440	27.000	19.197	27,901,617
2025-09-03	28.380	28.850	27.160	27.800	19.766	20,277,692
2025-09-02	28.150	30.000	26.760	28.520	20.278	32,821,187
2025-09-01	27.960	28.520	27.410	28.230	20.072	18,883,054
2025-08-29	27.780	28.150	26.580	27.710	19.702	19,517,471
2025-08-28	27.770	28.290	26.300	27.770	19.745	26,390,536
2025-08-27	29.750	30.180	27.690	27.980	19.894	27,828,322
2025-08-26	27.250	29.980	26.910	29.260	20.804	31,998,260
2025-08-25	27.000	28.350	27.000	27.650	19.659	21,104,279
2025-08-22	27.420	27.890	26.600	27.170	19.318	23,781,258
2025-08-21	28.410	29.700	27.590	27.720	19.709	29,619,290
2025-08-20	27.400	29.770	27.290	28.940	20.577	33,261,950
2025-08-19	28.010	28.710	25.920	28.320	20.136	39,001,989
2025-08-18	27.280	28.500	26.500	26.980	19.183	36,859,494
2025-08-15	25.200	25.990	24.990	25.720	18.287	18,701,748
2025-08-14	25.970	26.500	24.880	24.940	17.733	18,890,537
2025-08-13	24.950	26.360	24.700	26.000	18.486	16,669,909
2025-08-12	25.770	25.770	24.780	25.030	17.797	19,566,429
2025-08-11	25.860	26.920	25.660	25.850	18.380	20,755,672
2025-08-08	25.990	26.400	25.210	25.670	18.252	16,980,198
2025-08-07	26.900	27.300	25.900	26.450	18.806	21,827,943
2025-08-06	24.600	27.500	24.350	26.980	19.183	33,494,482
2025-08-05	23.330	24.800	23.330	23.950	17.029	24,953,457
2025-08-04	22.170	22.920	21.640	22.900	16.282	18,704,956
2025-08-01	22.150	22.660	21.680	22.290	15.848	14,407,968
2025-07-31	21.610	22.720	21.610	22.090	15.706	19,895,625
2025-07-30	23.030	23.290	21.210	21.640	15.386	26,752,272
2025-07-29	22.620	23.990	22.220	23.450	16.673	27,079,336
2025-07-28	21.840	23.230	20.800	22.850	16.247	45,157,455
2025-07-25	21.300	21.400	20.510	20.800	14.789	27,328,035
2025-07-24	19.580	21.500	19.500	20.790	14.782	35,902,209
2025-07-23	19.580	19.980	19.270	19.580	13.922	13,309,566
2025-07-22	20.190	20.200	19.580	19.690	14.000	13,371,191

← NewerPage 5 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.