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
2021-10-25	21.290	21.290	20.200	20.200	9.644	1,918,628
2021-10-22	21.780	21.780	20.720	20.720	9.892	1,665,709
2021-10-21	21.850	21.930	21.100	21.560	10.293	1,463,743
2021-10-20	21.900	22.600	21.660	21.850	10.432	1,865,206
2021-10-19	21.330	21.910	21.180	21.680	10.351	1,686,325
2021-10-18	21.220	21.890	21.220	21.620	10.322	785,377
2021-10-15	22.190	22.300	21.510	21.510	10.269	1,117,586
2021-10-14	22.510	22.510	21.730	22.050	10.527	1,504,895

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.