Freewon China Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	19.690	20.500	19.630	20.270	14.412	15,425,676
2025-07-18	20.200	20.420	19.660	19.790	14.071	12,781,878
2025-07-17	20.330	20.440	19.950	20.300	14.433	17,802,237
2025-07-16	19.340	20.880	19.220	20.490	14.569	27,467,083
2025-07-15	18.860	19.500	18.730	19.330	13.744	10,841,272
2025-07-14	18.780	18.980	18.550	18.830	13.388	5,832,474
2025-07-11	18.820	19.030	18.620	18.740	13.324	8,581,613
2025-07-10	19.100	19.170	18.680	18.800	13.367	5,980,209
2025-07-09	19.150	19.850	19.000	19.060	13.552	11,123,684
2025-07-08	18.700	19.240	18.680	19.140	13.609	6,755,827
2025-07-07	19.250	19.290	18.550	18.690	13.289	8,772,100
2025-07-04	19.960	20.020	19.100	19.130	13.602	13,729,654
2025-07-03	19.050	20.560	18.900	20.080	14.277	18,876,667
2025-07-02	19.550	19.690	18.910	18.980	13.495	7,207,876
2025-07-01	19.100	19.580	18.660	19.580	13.922	14,071,020
2025-06-30	18.750	19.400	18.750	19.040	13.538	11,011,849
2025-06-27	18.690	19.090	18.530	18.680	13.282	8,182,794
2025-06-26	19.160	19.330	18.650	18.700	13.296	11,855,750
2025-06-25	18.350	19.990	18.280	19.440	13.822	15,233,502
2025-06-24	17.690	18.860	17.590	18.380	13.068	11,798,455
2025-06-23	17.240	17.690	17.230	17.540	12.471	5,903,982
2025-06-20	17.960	18.230	17.490	17.510	12.450	5,858,466
2025-06-19	18.370	18.650	17.800	17.970	12.777	8,646,104
2025-06-18	18.370	18.560	18.030	18.360	13.054	9,204,925
2025-06-17	17.680	19.040	17.680	18.650	13.260	17,475,404
2025-06-16	17.430	17.720	17.250	17.670	12.564	5,139,815
2025-06-13	18.150	18.290	17.410	17.440	12.400	10,717,415
2025-06-12	18.640	18.710	18.200	18.310	13.019	8,346,527
2025-06-11	18.480	19.080	18.480	18.630	13.246	6,617,304
2025-06-10	19.310	19.310	18.300	18.490	13.147	13,414,378
2025-06-09	19.490	19.620	19.010	19.250	13.687	10,064,860
2025-06-06	19.720	20.090	19.250	19.490	13.858	10,420,305
2025-06-05	19.040	19.970	18.760	19.700	14.007	12,768,161
2025-06-04	18.530	19.590	18.230	19.190	13.644	12,857,348
2025-06-03	18.180	18.480	18.170	18.380	13.068	6,105,513
2025-05-30	19.020	19.160	18.160	18.250	12.905	10,028,137
2025-05-29	18.770	19.800	18.710	19.150	13.542	13,527,973
2025-05-28	19.000	19.230	18.580	18.950	13.400	7,996,165
2025-05-27	19.730	19.730	18.500	19.060	13.478	19,604,705
2025-05-26	20.120	20.350	19.160	19.420	13.733	22,998,638
2025-05-23	20.030	21.300	19.980	20.800	14.708	14,601,708
2025-05-22	20.090	20.580	20.050	20.120	14.228	7,725,580
2025-05-21	20.990	21.050	20.000	20.250	14.320	13,066,279
2025-05-20	21.310	21.460	20.640	21.140	14.949	11,377,462
2025-05-19	21.710	22.450	20.930	21.290	15.055	13,268,112
2025-05-16	21.170	22.740	21.170	22.110	15.635	17,429,060
2025-05-15	22.400	22.460	21.250	21.260	15.034	12,980,437
2025-05-14	23.500	24.380	22.310	22.470	15.889	16,079,900
2025-05-13	23.310	23.900	22.200	22.720	16.066	19,706,846
2025-05-12	22.400	23.370	21.720	23.100	16.335	21,354,782
2025-05-09	23.210	23.210	21.100	21.530	15.225	21,645,556
2025-05-08	23.660	24.190	22.610	23.200	16.406	23,586,325
2025-05-07	23.800	24.370	22.800	23.990	16.964	30,832,205
2025-05-06	21.900	23.010	21.200	22.810	16.130	25,932,550
2025-04-30	19.800	22.180	19.800	21.490	15.196	24,393,364
2025-04-29	18.750	19.880	18.750	19.510	13.796	11,514,343
2025-04-28	18.900	19.280	18.550	19.000	13.436	11,546,665
2025-04-25	18.060	19.740	17.810	19.250	13.612	23,589,265
2025-04-24	19.180	19.480	17.940	18.060	12.771	15,631,263
2025-04-23	18.970	19.970	18.970	19.230	13.598	18,116,779

← NewerPage 6 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.