FAWER Automotive Parts Ltd Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4.670 | 4.820 | 4.650 | 4.810 | 4.522 | 6,829,451 |
| 2024-07-25 | 4.640 | 4.690 | 4.590 | 4.670 | 4.390 | 6,354,400 |
| 2024-07-24 | 4.770 | 4.770 | 4.650 | 4.670 | 4.390 | 9,132,368 |
| 2024-07-23 | 4.850 | 4.870 | 4.770 | 4.770 | 4.484 | 8,762,382 |
| 2024-07-22 | 4.940 | 4.980 | 4.790 | 4.830 | 4.540 | 10,778,026 |
| 2024-07-19 | 5.010 | 5.100 | 4.960 | 4.970 | 4.672 | 8,541,160 |
| 2024-07-18 | 5.080 | 5.140 | 4.980 | 5.060 | 4.757 | 8,415,482 |
| 2024-07-17 | 5.270 | 5.290 | 5.110 | 5.140 | 4.832 | 6,633,500 |
| 2024-07-16 | 5.240 | 5.260 | 5.180 | 5.210 | 4.898 | 6,288,860 |
| 2024-07-15 | 5.280 | 5.330 | 5.210 | 5.230 | 4.916 | 7,567,260 |
| 2024-07-12 | 5.200 | 5.340 | 5.160 | 5.320 | 5.001 | 10,980,939 |
| 2024-07-11 | 5.140 | 5.210 | 5.140 | 5.200 | 4.888 | 6,878,800 |
| 2024-07-10 | 5.050 | 5.140 | 5.020 | 5.070 | 4.766 | 7,230,944 |
| 2024-07-09 | 4.840 | 5.070 | 4.810 | 5.060 | 4.757 | 8,237,174 |
| 2024-07-08 | 4.900 | 4.950 | 4.810 | 4.830 | 4.540 | 6,574,410 |
| 2024-07-05 | 4.900 | 5.000 | 4.860 | 4.950 | 4.653 | 7,086,610 |
| 2024-07-04 | 5.000 | 5.070 | 4.910 | 4.950 | 4.653 | 6,118,560 |
| 2024-07-03 | 5.050 | 5.110 | 4.990 | 5.000 | 4.700 | 6,711,021 |
| 2024-07-02 | 5.160 | 5.240 | 5.020 | 5.050 | 4.747 | 9,639,696 |
| 2024-07-01 | 4.910 | 5.210 | 4.910 | 5.160 | 4.851 | 14,147,860 |
| 2024-06-28 | 4.980 | 5.060 | 4.890 | 4.910 | 4.616 | 14,385,621 |
| 2024-06-27 | 5.190 | 5.220 | 4.970 | 4.990 | 4.691 | 10,331,442 |
| 2024-06-26 | 5.000 | 5.210 | 5.000 | 5.190 | 4.879 | 12,319,762 |
| 2024-06-25 | 5.230 | 5.360 | 5.190 | 5.310 | 4.757 | 7,516,081 |
| 2024-06-24 | 5.400 | 5.450 | 5.230 | 5.240 | 4.694 | 9,950,275 |
| 2024-06-21 | 5.350 | 5.460 | 5.290 | 5.420 | 4.855 | 7,916,855 |
| 2024-06-20 | 5.750 | 5.750 | 5.290 | 5.320 | 4.766 | 15,194,814 |
| 2024-06-19 | 5.660 | 5.690 | 5.580 | 5.590 | 5.007 | 7,406,819 |
| 2024-06-18 | 5.440 | 5.640 | 5.420 | 5.630 | 5.043 | 8,900,220 |
| 2024-06-17 | 5.420 | 5.520 | 5.410 | 5.440 | 4.873 | 5,895,710 |
| 2024-06-14 | 5.400 | 5.480 | 5.360 | 5.450 | 4.882 | 6,258,274 |
| 2024-06-13 | 5.480 | 5.480 | 5.400 | 5.420 | 4.855 | 4,240,714 |
| 2024-06-12 | 5.450 | 5.520 | 5.400 | 5.460 | 4.891 | 5,483,592 |
| 2024-06-11 | 5.400 | 5.480 | 5.360 | 5.450 | 4.882 | 7,330,522 |
| 2024-06-07 | 5.380 | 5.540 | 5.350 | 5.450 | 4.882 | 6,780,800 |
| 2024-06-06 | 5.500 | 5.530 | 5.300 | 5.330 | 4.775 | 9,458,741 |
| 2024-06-05 | 5.510 | 5.600 | 5.480 | 5.490 | 4.918 | 8,565,131 |
| 2024-06-04 | 5.580 | 5.580 | 5.440 | 5.510 | 4.936 | 7,351,391 |
| 2024-06-03 | 5.630 | 5.660 | 5.470 | 5.520 | 4.945 | 9,982,562 |
| 2024-05-31 | 5.630 | 5.700 | 5.590 | 5.610 | 5.025 | 6,801,690 |
| 2024-05-30 | 5.630 | 5.700 | 5.550 | 5.600 | 5.016 | 5,741,880 |
| 2024-05-29 | 5.550 | 5.660 | 5.550 | 5.630 | 5.043 | 5,897,641 |
| 2024-05-28 | 5.700 | 5.720 | 5.590 | 5.600 | 5.016 | 5,876,900 |
| 2024-05-27 | 5.620 | 5.730 | 5.570 | 5.720 | 5.124 | 6,820,420 |
| 2024-05-24 | 5.580 | 5.680 | 5.570 | 5.600 | 5.016 | 6,121,800 |
| 2024-05-23 | 5.710 | 5.720 | 5.560 | 5.600 | 5.016 | 7,097,650 |
| 2024-05-22 | 5.780 | 5.790 | 5.710 | 5.720 | 5.124 | 4,954,455 |
| 2024-05-21 | 5.820 | 5.860 | 5.730 | 5.770 | 5.169 | 6,112,945 |
| 2024-05-20 | 5.760 | 5.870 | 5.700 | 5.840 | 5.231 | 9,424,940 |
| 2024-05-17 | 5.720 | 5.770 | 5.680 | 5.760 | 5.160 | 6,901,457 |
| 2024-05-16 | 5.750 | 5.790 | 5.690 | 5.720 | 5.124 | 6,727,560 |
| 2024-05-15 | 5.830 | 5.840 | 5.720 | 5.740 | 5.142 | 5,858,540 |
| 2024-05-14 | 5.750 | 5.860 | 5.700 | 5.820 | 5.214 | 7,811,080 |
| 2024-05-13 | 5.790 | 5.830 | 5.700 | 5.720 | 5.124 | 12,114,021 |
| 2024-05-10 | 5.860 | 5.880 | 5.780 | 5.830 | 5.222 | 6,471,900 |
| 2024-05-09 | 5.750 | 5.880 | 5.750 | 5.840 | 5.231 | 8,614,192 |
| 2024-05-08 | 5.830 | 5.840 | 5.740 | 5.760 | 5.160 | 9,414,100 |
| 2024-05-07 | 5.870 | 5.920 | 5.800 | 5.840 | 5.231 | 10,451,600 |
| 2024-05-06 | 5.750 | 5.920 | 5.740 | 5.900 | 5.285 | 17,350,488 |
| 2024-04-30 | 5.800 | 5.840 | 5.700 | 5.720 | 5.124 | 15,398,438 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-26 | 0.1500 CNY |
| 2025-06-30 | 0.1500 CNY |
| 2024-06-26 | 0.2500 CNY |
| 2023-06-27 | 0.2500 CNY |
| 2022-06-13 | 0.3000 CNY |
| 2021-06-17 | 0.3000 CNY |
| 2020-06-16 | 0.1700 CNY |
| 2019-06-26 | 0.1500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.