FAWER Automotive Parts Ltd Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 5.610 | 5.820 | 5.560 | 5.820 | 5.214 | 24,450,907 |
| 2024-04-26 | 5.400 | 5.640 | 5.400 | 5.610 | 5.025 | 19,350,940 |
| 2024-04-25 | 5.490 | 5.540 | 5.450 | 5.490 | 4.918 | 14,362,900 |
| 2024-04-24 | 5.330 | 5.500 | 5.300 | 5.480 | 4.909 | 19,331,790 |
| 2024-04-23 | 5.440 | 5.630 | 5.280 | 5.320 | 4.766 | 29,215,791 |
| 2024-04-22 | 5.550 | 5.590 | 5.350 | 5.450 | 4.882 | 28,828,460 |
| 2024-04-19 | 5.300 | 5.390 | 5.270 | 5.340 | 4.784 | 9,087,991 |
| 2024-04-18 | 5.300 | 5.410 | 5.280 | 5.320 | 4.766 | 13,065,880 |
| 2024-04-17 | 5.180 | 5.340 | 5.140 | 5.340 | 4.784 | 14,353,851 |
| 2024-04-16 | 5.270 | 5.280 | 5.110 | 5.130 | 4.595 | 16,266,166 |
| 2024-04-15 | 5.280 | 5.350 | 5.140 | 5.240 | 4.694 | 9,968,751 |
| 2024-04-12 | 5.370 | 5.380 | 5.270 | 5.280 | 4.730 | 6,977,647 |
| 2024-04-11 | 5.280 | 5.410 | 5.240 | 5.340 | 4.784 | 8,581,048 |
| 2024-04-10 | 5.340 | 5.350 | 5.230 | 5.300 | 4.748 | 8,608,374 |
| 2024-04-09 | 5.250 | 5.380 | 5.250 | 5.350 | 4.792 | 9,173,800 |
| 2024-04-08 | 5.300 | 5.390 | 5.270 | 5.290 | 4.739 | 9,456,851 |
| 2024-04-03 | 5.350 | 5.390 | 5.250 | 5.350 | 4.792 | 12,475,849 |
| 2024-04-02 | 5.430 | 5.500 | 5.330 | 5.390 | 4.828 | 15,111,468 |
| 2024-04-01 | 5.340 | 5.490 | 5.320 | 5.440 | 4.873 | 23,806,400 |
| 2024-03-29 | 5.480 | 5.590 | 5.250 | 5.370 | 4.810 | 16,688,293 |
| 2024-03-28 | 5.180 | 5.310 | 5.170 | 5.250 | 4.703 | 15,473,821 |
| 2024-03-27 | 5.270 | 5.280 | 5.100 | 5.140 | 4.604 | 13,821,416 |
| 2024-03-26 | 5.260 | 5.370 | 5.250 | 5.330 | 4.775 | 15,678,410 |
| 2024-03-25 | 5.260 | 5.370 | 5.240 | 5.260 | 4.712 | 8,963,931 |
| 2024-03-22 | 5.350 | 5.400 | 5.240 | 5.290 | 4.739 | 9,839,843 |
| 2024-03-21 | 5.310 | 5.380 | 5.290 | 5.350 | 4.792 | 7,531,874 |
| 2024-03-20 | 5.300 | 5.370 | 5.260 | 5.370 | 4.810 | 9,991,277 |
| 2024-03-19 | 5.280 | 5.420 | 5.250 | 5.280 | 4.730 | 13,519,137 |
| 2024-03-18 | 5.220 | 5.310 | 5.220 | 5.300 | 4.748 | 13,369,250 |
| 2024-03-15 | 5.080 | 5.230 | 5.060 | 5.220 | 4.676 | 9,536,430 |
| 2024-03-14 | 5.080 | 5.150 | 5.030 | 5.070 | 4.542 | 6,854,311 |
| 2024-03-13 | 5.060 | 5.140 | 5.030 | 5.070 | 4.542 | 8,548,800 |
| 2024-03-12 | 4.980 | 5.070 | 4.910 | 5.050 | 4.524 | 8,965,788 |
| 2024-03-11 | 4.900 | 4.960 | 4.890 | 4.950 | 4.434 | 6,260,620 |
| 2024-03-08 | 4.880 | 4.950 | 4.860 | 4.910 | 4.398 | 6,344,550 |
| 2024-03-07 | 4.940 | 4.990 | 4.880 | 4.890 | 4.380 | 6,377,922 |
| 2024-03-06 | 4.920 | 4.980 | 4.870 | 4.940 | 4.425 | 7,401,850 |
| 2024-03-05 | 4.900 | 4.970 | 4.860 | 4.920 | 4.407 | 8,746,739 |
| 2024-03-04 | 4.980 | 4.990 | 4.850 | 4.940 | 4.425 | 9,289,133 |
| 2024-03-01 | 4.970 | 5.020 | 4.910 | 4.990 | 4.470 | 11,052,990 |
| 2024-02-29 | 4.800 | 4.960 | 4.750 | 4.960 | 4.443 | 12,059,200 |
| 2024-02-28 | 5.000 | 5.040 | 4.760 | 4.760 | 4.264 | 16,783,928 |
| 2024-02-27 | 4.850 | 5.010 | 4.830 | 5.000 | 4.479 | 10,416,880 |
| 2024-02-26 | 4.830 | 4.960 | 4.820 | 4.860 | 4.354 | 12,967,600 |
| 2024-02-23 | 4.760 | 4.850 | 4.670 | 4.830 | 4.327 | 10,443,235 |
| 2024-02-22 | 4.690 | 4.790 | 4.640 | 4.760 | 4.264 | 10,698,600 |
| 2024-02-21 | 4.560 | 4.840 | 4.470 | 4.700 | 4.210 | 14,738,587 |
| 2024-02-20 | 4.580 | 4.600 | 4.460 | 4.570 | 4.094 | 12,873,992 |
| 2024-02-19 | 4.530 | 4.630 | 4.450 | 4.620 | 4.139 | 21,468,916 |
| 2024-02-08 | 4.280 | 4.550 | 4.220 | 4.480 | 4.013 | 34,296,228 |
| 2024-02-07 | 4.240 | 4.570 | 4.180 | 4.370 | 3.915 | 34,733,597 |
| 2024-02-06 | 3.850 | 4.250 | 3.800 | 4.150 | 3.718 | 20,706,764 |
| 2024-02-05 | 4.170 | 4.230 | 3.850 | 3.890 | 3.485 | 19,768,196 |
| 2024-02-02 | 4.550 | 4.570 | 4.120 | 4.280 | 3.834 | 15,603,998 |
| 2024-02-01 | 4.590 | 4.640 | 4.450 | 4.530 | 4.058 | 12,987,548 |
| 2024-01-31 | 4.690 | 4.810 | 4.590 | 4.600 | 4.121 | 9,669,354 |
| 2024-01-30 | 4.800 | 4.950 | 4.750 | 4.760 | 4.264 | 7,215,695 |
| 2024-01-29 | 5.000 | 5.080 | 4.880 | 4.890 | 4.380 | 5,927,940 |
| 2024-01-26 | 4.970 | 5.100 | 4.960 | 5.000 | 4.479 | 10,507,100 |
| 2024-01-25 | 4.770 | 4.970 | 4.730 | 4.950 | 4.434 | 7,814,086 |
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.