Freewon China Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 24.260 | 24.880 | 24.000 | 24.380 | 11.640 | 2,336,535 |
| 2021-11-09 | 23.650 | 25.180 | 23.650 | 24.360 | 11.630 | 4,547,386 |
| 2021-11-08 | 23.720 | 24.350 | 23.400 | 23.650 | 11.291 | 3,890,805 |
| 2021-11-05 | 24.330 | 25.320 | 23.650 | 23.720 | 11.324 | 5,490,352 |
| 2021-11-04 | 23.660 | 25.360 | 23.660 | 24.910 | 11.893 | 8,183,023 |
| 2021-11-03 | 24.000 | 24.460 | 23.020 | 23.060 | 11.009 | 4,771,966 |
| 2021-11-02 | 21.280 | 24.320 | 21.100 | 23.520 | 11.229 | 10,777,107 |
| 2021-11-01 | 20.500 | 21.570 | 20.250 | 21.260 | 10.150 | 2,724,468 |
| 2021-10-29 | 20.030 | 20.570 | 19.500 | 20.240 | 9.663 | 3,013,674 |
| 2021-10-28 | 20.000 | 20.120 | 18.950 | 18.950 | 9.047 | 1,496,587 |
| 2021-10-27 | 20.460 | 20.540 | 19.820 | 19.920 | 9.510 | 1,107,033 |
| 2021-10-26 | 20.220 | 20.900 | 19.410 | 20.620 | 9.845 | 3,101,511 |
← NewerPage 21 of 21 · 1,212 trading days
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.