Freewon China Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	11.120	11.180	10.950	11.130	7.871	4,182,628
2024-10-23	11.110	11.230	11.000	11.080	7.835	5,683,641
2024-10-22	11.300	11.320	11.050	11.160	7.892	5,996,964
2024-10-21	10.950	11.410	10.840	11.240	7.948	9,601,648
2024-10-18	10.420	11.010	10.300	10.880	7.694	7,125,132
2024-10-17	10.360	10.630	10.360	10.410	7.361	4,479,441
2024-10-16	10.260	10.500	10.180	10.270	7.262	4,141,585
2024-10-15	10.710	10.830	10.440	10.440	7.383	5,574,072
2024-10-14	10.240	10.620	10.030	10.610	7.503	5,454,552
2024-10-11	10.850	10.850	10.110	10.270	7.262	8,316,840
2024-10-10	11.200	11.430	10.820	10.860	7.680	9,827,032
2024-10-09	12.200	12.210	10.960	11.010	7.786	13,820,195
2024-10-08	13.580	13.580	11.570	12.730	9.002	16,461,981
2024-09-30	10.230	11.660	10.050	11.330	8.012	14,148,922
2024-09-27	9.400	10.080	9.380	9.830	6.951	4,942,357
2024-09-26	8.980	9.340	8.960	9.340	6.605	4,658,795
2024-09-25	9.180	9.320	9.010	9.020	6.378	5,723,949
2024-09-24	8.790	9.130	8.500	9.060	6.407	6,057,059
2024-09-23	8.610	8.850	8.610	8.710	6.159	1,958,560
2024-09-20	8.880	8.970	8.610	8.700	6.152	2,922,798
2024-09-19	8.800	9.080	8.740	8.940	6.322	2,750,302
2024-09-18	8.850	8.970	8.500	8.800	6.223	4,084,180
2024-09-13	8.900	9.170	8.700	8.980	6.350	4,379,768
2024-09-12	9.100	9.150	8.790	8.820	6.237	3,961,729
2024-09-11	9.090	9.200	8.970	9.040	6.393	2,571,107
2024-09-10	9.190	9.230	8.960	9.120	6.449	3,993,796
2024-09-09	9.360	9.400	9.110	9.170	6.485	3,723,766
2024-09-06	9.540	9.710	9.370	9.410	6.654	4,548,387
2024-09-05	9.530	9.610	9.390	9.530	6.739	5,407,088
2024-09-04	9.300	9.740	9.130	9.600	6.789	7,537,765
2024-09-03	9.030	9.420	8.980	9.370	6.626	6,081,140
2024-09-02	9.300	9.440	9.010	9.030	6.386	5,179,476
2024-08-30	9.080	9.520	9.080	9.310	6.584	7,377,994
2024-08-29	8.690	9.150	8.590	9.120	6.449	4,981,984
2024-08-28	8.660	8.740	8.520	8.670	6.131	1,746,766
2024-08-27	8.890	8.890	8.600	8.640	6.110	3,553,726
2024-08-26	8.850	9.030	8.790	8.900	6.294	4,813,970
2024-08-23	8.770	8.920	8.680	8.850	6.258	3,741,379
2024-08-22	8.910	8.930	8.780	8.800	6.223	2,089,661
2024-08-21	8.800	9.010	8.800	8.970	6.343	2,342,585
2024-08-20	9.120	9.170	8.800	8.900	6.294	4,852,342
2024-08-19	9.080	9.230	8.900	9.170	6.485	4,652,362
2024-08-16	9.120	9.170	8.920	9.160	6.477	3,324,426
2024-08-15	8.920	9.140	8.820	8.950	6.329	2,376,400
2024-08-14	8.900	8.970	8.820	8.930	6.315	2,971,666
2024-08-13	8.700	8.870	8.640	8.850	6.258	1,845,758
2024-08-12	8.770	8.890	8.680	8.750	6.188	2,127,060
2024-08-09	8.860	9.050	8.830	8.910	6.301	2,359,824
2024-08-08	8.890	8.910	8.630	8.820	6.237	2,267,633
2024-08-07	9.000	9.070	8.860	8.890	6.287	1,621,992
2024-08-06	8.890	9.080	8.830	9.000	6.364	3,210,823
2024-08-05	9.060	9.200	8.800	8.800	6.223	3,383,550
2024-08-02	9.550	9.550	9.210	9.220	6.520	3,459,405
2024-08-01	9.810	9.880	9.520	9.550	6.753	4,634,875
2024-07-31	9.450	9.850	9.410	9.840	6.958	3,086,760
2024-07-30	9.340	9.520	9.220	9.520	6.732	2,707,572
2024-07-29	9.330	9.460	9.070	9.320	6.591	2,960,252
2024-07-26	9.000	9.310	9.000	9.280	6.562	2,826,733
2024-07-25	8.970	9.240	8.850	9.040	6.393	2,687,941
2024-07-24	9.440	9.480	9.030	9.080	6.421	3,743,157

← NewerPage 9 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.