Freewon China Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	18.350	18.590	17.870	18.320	12.955	8,832,699
2025-04-21	18.010	18.900	17.510	18.680	13.209	13,993,785
2025-04-18	18.170	18.840	17.880	18.160	12.842	12,282,261
2025-04-17	18.900	18.930	18.030	18.080	12.785	10,964,242
2025-04-16	19.680	19.680	18.600	18.680	13.209	13,024,775
2025-04-15	19.720	20.250	19.400	19.600	13.860	14,791,632
2025-04-14	21.000	21.360	19.260	19.600	13.860	20,838,953
2025-04-11	19.000	20.710	19.000	19.820	14.015	26,346,100
2025-04-10	19.180	20.110	18.950	20.110	14.221	19,274,627
2025-04-09	16.220	16.970	14.840	16.760	11.852	21,984,074
2025-04-08	18.140	18.500	16.010	16.820	11.894	22,108,949
2025-04-07	20.880	21.150	18.140	18.140	12.828	15,267,161
2025-04-03	23.990	24.390	22.560	22.680	16.038	10,962,445
2025-04-02	23.680	24.950	23.680	24.400	17.254	9,272,747
2025-04-01	24.600	25.350	23.750	23.910	16.908	13,679,339
2025-03-31	26.000	26.310	24.120	24.560	17.367	15,198,306
2025-03-28	28.350	28.850	26.520	26.590	18.803	12,189,962
2025-03-27	29.160	29.970	28.440	28.440	20.111	11,297,766
2025-03-26	27.640	30.580	27.000	29.240	20.677	20,963,777
2025-03-25	27.180	29.380	26.900	27.150	19.199	10,885,278
2025-03-24	28.200	28.580	26.430	27.370	19.354	11,201,127
2025-03-21	28.900	28.900	26.610	28.160	19.913	18,107,553
2025-03-20	28.880	29.890	28.280	29.200	20.648	12,970,710
2025-03-19	28.160	29.910	27.270	29.150	20.613	14,797,476
2025-03-18	27.600	28.310	27.320	28.000	19.800	7,412,735
2025-03-17	27.520	28.200	26.600	27.610	19.524	10,753,146
2025-03-14	26.430	27.760	25.940	27.300	19.305	11,813,085
2025-03-13	27.290	28.180	26.090	26.550	18.775	14,520,667
2025-03-12	28.650	30.270	27.310	27.490	19.439	18,894,653
2025-03-11	28.510	29.500	27.610	28.480	20.139	16,854,224
2025-03-10	27.100	30.330	26.940	29.380	20.776	15,867,238
2025-03-07	25.120	27.570	25.000	26.660	18.852	15,526,520
2025-03-06	23.900	25.850	23.620	25.410	17.968	17,912,522
2025-03-05	22.400	24.420	22.300	23.880	16.886	14,475,368
2025-03-04	22.310	22.800	22.180	22.480	15.896	8,594,503
2025-03-03	22.530	23.040	22.000	22.710	16.059	12,166,569
2025-02-28	22.860	23.650	22.210	22.900	16.193	12,521,437
2025-02-27	23.070	23.480	22.520	23.300	16.476	8,308,592
2025-02-26	22.080	23.770	21.660	23.230	16.427	13,412,858
2025-02-25	22.520	22.710	21.880	22.020	15.571	12,035,829
2025-02-24	23.080	23.230	22.350	23.020	16.278	12,192,783
2025-02-21	23.200	23.550	22.100	23.310	16.483	13,317,866
2025-02-20	22.380	23.280	21.880	23.200	16.406	13,712,504
2025-02-19	21.330	22.790	21.100	22.750	16.087	15,441,342
2025-02-18	20.820	22.490	20.450	21.100	14.921	15,091,658
2025-02-17	21.380	21.450	20.000	20.830	14.730	11,380,175
2025-02-14	20.810	21.270	20.600	21.270	15.041	13,167,040
2025-02-13	21.020	21.430	20.410	21.030	14.871	13,991,117
2025-02-12	18.580	21.580	18.500	21.070	14.899	24,676,037
2025-02-11	18.380	19.300	18.300	18.640	13.181	18,670,090
2025-02-10	18.000	18.730	17.810	18.650	13.188	16,037,469
2025-02-07	16.550	18.770	16.320	18.440	13.040	30,613,802
2025-02-06	15.320	16.080	15.140	15.980	11.300	11,704,259
2025-02-05	15.000	15.450	14.600	15.300	10.819	8,442,800
2025-01-27	15.330	15.480	14.880	14.900	10.536	6,096,316
2025-01-24	14.920	15.360	14.760	15.320	10.833	8,772,261
2025-01-23	15.170	15.310	14.870	14.920	10.551	7,262,502
2025-01-22	15.170	15.290	14.720	15.090	10.671	6,992,179
2025-01-21	15.130	15.550	15.000	15.190	10.741	8,229,212
2025-01-20	14.980	15.240	14.780	15.120	10.692	10,417,695

← NewerPage 7 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.