Freewon China Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	14.120	15.050	14.120	14.900	10.536	11,200,036
2025-01-16	14.760	15.000	14.160	14.360	10.155	8,517,994
2025-01-15	14.880	15.280	14.700	14.830	10.487	7,886,596
2025-01-14	13.950	14.740	13.950	14.730	10.416	7,461,435
2025-01-13	13.930	14.280	13.500	13.950	9.865	5,560,570
2025-01-10	14.840	14.970	14.010	14.090	9.964	10,356,605
2025-01-09	14.010	15.120	14.010	14.870	10.515	10,739,430
2025-01-08	14.670	14.790	13.820	14.250	10.077	9,250,472
2025-01-07	14.070	14.840	14.070	14.790	10.459	7,897,622
2025-01-06	14.290	14.440	13.500	14.180	10.027	6,697,264
2025-01-03	15.510	15.600	14.200	14.320	10.126	12,201,835
2025-01-02	14.950	15.950	14.870	15.240	10.777	16,778,150
2024-12-31	15.250	15.290	14.800	14.850	10.501	7,712,621
2024-12-30	15.780	15.780	14.900	15.300	10.819	9,602,600
2024-12-27	15.040	15.850	14.610	15.490	10.954	14,309,460
2024-12-26	14.110	15.090	13.960	14.970	10.586	12,080,318
2024-12-25	14.850	14.850	13.850	14.190	10.034	6,478,490
2024-12-24	14.670	14.830	14.200	14.660	10.367	8,552,705
2024-12-23	15.210	15.680	14.460	14.600	10.324	11,437,770
2024-12-20	15.130	15.950	14.880	15.360	10.862	15,705,894
2024-12-19	13.900	15.350	13.890	15.090	10.671	16,041,797
2024-12-18	13.630	14.660	13.240	14.200	10.041	13,412,084
2024-12-17	14.350	14.540	13.530	13.590	9.610	9,105,530
2024-12-16	14.450	14.730	14.170	14.350	10.147	7,895,991
2024-12-13	14.850	15.370	14.670	14.690	10.388	11,139,039
2024-12-12	15.280	15.770	14.700	15.000	10.607	12,966,977
2024-12-11	14.590	15.240	14.320	14.940	10.565	11,841,884
2024-12-10	15.000	15.100	14.410	14.670	10.374	18,369,545
2024-12-09	13.350	14.580	13.180	14.410	10.190	20,145,461
2024-12-06	13.250	13.630	13.060	13.290	9.398	8,930,096
2024-12-05	13.100	13.510	13.060	13.350	9.440	7,646,745
2024-12-04	13.330	13.430	13.060	13.120	9.278	7,267,128
2024-12-03	13.580	13.580	13.100	13.300	9.405	12,295,242
2024-12-02	13.690	13.860	13.400	13.580	9.603	10,477,758
2024-11-29	13.560	13.870	13.240	13.740	9.716	10,683,922
2024-11-28	13.820	14.200	13.580	13.660	9.660	7,864,372
2024-11-27	13.580	13.820	12.850	13.810	9.766	11,938,855
2024-11-26	14.000	14.110	13.580	13.700	9.688	8,709,549
2024-11-25	14.000	14.200	13.400	13.900	9.829	13,817,819
2024-11-22	15.100	15.380	13.800	13.850	9.794	16,014,713
2024-11-21	15.380	15.800	14.970	15.220	10.763	14,745,466
2024-11-20	15.240	16.010	14.760	15.530	10.982	21,452,369
2024-11-19	14.430	15.500	14.330	15.210	10.756	20,350,583
2024-11-18	15.900	16.000	14.000	14.580	10.310	23,862,553
2024-11-15	14.430	16.100	14.400	15.660	11.074	28,720,634
2024-11-14	14.500	15.520	14.290	14.560	10.296	25,239,440
2024-11-13	14.800	14.890	13.940	14.390	10.176	27,506,871
2024-11-12	14.080	16.400	14.080	15.100	10.678	38,506,805
2024-11-11	13.110	13.930	13.110	13.670	9.667	24,301,956
2024-11-08	12.130	13.410	12.100	12.870	9.101	25,217,141
2024-11-07	11.650	11.960	11.470	11.910	8.422	9,763,493
2024-11-06	11.500	11.750	11.310	11.470	8.111	7,595,824
2024-11-05	11.100	11.400	11.100	11.380	8.047	6,499,375
2024-11-04	10.740	11.090	10.610	11.080	7.835	4,882,316
2024-11-01	11.150	11.150	10.620	10.650	7.531	6,697,497
2024-10-31	10.970	11.230	10.840	11.120	7.863	5,939,452
2024-10-30	11.200	11.390	10.900	10.980	7.764	7,967,611
2024-10-29	11.550	11.800	11.280	11.380	8.047	9,177,365
2024-10-28	11.350	11.530	11.300	11.460	8.104	6,282,725
2024-10-25	11.130	11.500	11.130	11.340	8.019	7,722,068

← NewerPage 8 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.