FAWER Automotive Parts Ltd Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 4.680 | 4.770 | 4.570 | 4.760 | 4.264 | 7,905,640 |
| 2024-01-23 | 4.640 | 4.690 | 4.530 | 4.660 | 4.174 | 8,644,233 |
| 2024-01-22 | 4.950 | 4.950 | 4.620 | 4.650 | 4.165 | 10,028,680 |
| 2024-01-19 | 4.940 | 4.980 | 4.890 | 4.900 | 4.389 | 5,940,585 |
| 2024-01-18 | 5.050 | 5.060 | 4.810 | 4.950 | 4.434 | 11,072,201 |
| 2024-01-17 | 5.200 | 5.210 | 5.070 | 5.070 | 4.542 | 6,748,400 |
| 2024-01-16 | 5.190 | 5.220 | 5.120 | 5.200 | 4.658 | 5,235,400 |
| 2024-01-15 | 5.240 | 5.240 | 5.130 | 5.180 | 4.640 | 6,796,961 |
| 2024-01-12 | 5.230 | 5.290 | 5.170 | 5.220 | 4.676 | 5,739,960 |
| 2024-01-11 | 5.190 | 5.250 | 5.150 | 5.220 | 4.676 | 7,213,380 |
| 2024-01-10 | 5.230 | 5.240 | 5.150 | 5.200 | 4.658 | 5,019,880 |
| 2024-01-09 | 5.210 | 5.270 | 5.180 | 5.220 | 4.676 | 7,345,400 |
| 2024-01-08 | 5.280 | 5.310 | 5.190 | 5.190 | 4.649 | 7,026,800 |
| 2024-01-05 | 5.350 | 5.420 | 5.260 | 5.280 | 4.730 | 6,728,900 |
| 2024-01-04 | 5.370 | 5.380 | 5.320 | 5.340 | 4.784 | 6,514,760 |
| 2024-01-03 | 5.380 | 5.430 | 5.320 | 5.360 | 4.801 | 8,132,760 |
| 2024-01-02 | 5.350 | 5.420 | 5.300 | 5.380 | 4.819 | 11,210,621 |
| 2023-12-29 | 5.370 | 5.430 | 5.330 | 5.340 | 4.784 | 12,101,680 |
| 2023-12-28 | 5.420 | 5.440 | 5.320 | 5.400 | 4.837 | 8,811,623 |
| 2023-12-27 | 5.370 | 5.440 | 5.360 | 5.390 | 4.828 | 7,394,550 |
| 2023-12-26 | 5.500 | 5.500 | 5.340 | 5.370 | 4.810 | 6,038,642 |
| 2023-12-25 | 5.430 | 5.520 | 5.400 | 5.480 | 4.909 | 8,092,286 |
| 2023-12-22 | 5.520 | 5.530 | 5.380 | 5.410 | 4.846 | 9,645,900 |
| 2023-12-21 | 5.510 | 5.510 | 5.380 | 5.480 | 4.909 | 7,452,346 |
| 2023-12-20 | 5.540 | 5.580 | 5.460 | 5.460 | 4.891 | 6,705,780 |
| 2023-12-19 | 5.620 | 5.620 | 5.490 | 5.540 | 4.963 | 7,000,423 |
| 2023-12-18 | 5.630 | 5.690 | 5.580 | 5.610 | 5.025 | 7,187,843 |
| 2023-12-15 | 5.730 | 5.740 | 5.620 | 5.650 | 5.061 | 7,398,203 |
| 2023-12-14 | 5.810 | 5.810 | 5.700 | 5.720 | 5.124 | 7,231,220 |
| 2023-12-13 | 5.800 | 5.870 | 5.720 | 5.780 | 5.178 | 7,829,370 |
| 2023-12-12 | 5.770 | 5.810 | 5.670 | 5.790 | 5.187 | 8,211,400 |
| 2023-12-11 | 5.610 | 5.790 | 5.550 | 5.780 | 5.178 | 11,621,121 |
| 2023-12-08 | 5.700 | 5.730 | 5.590 | 5.610 | 5.025 | 10,958,414 |
| 2023-12-07 | 5.780 | 5.800 | 5.680 | 5.700 | 5.106 | 11,315,134 |
| 2023-12-06 | 5.800 | 5.870 | 5.750 | 5.790 | 5.187 | 9,769,320 |
| 2023-12-05 | 5.900 | 5.910 | 5.800 | 5.800 | 5.196 | 10,914,943 |
| 2023-12-04 | 5.910 | 5.950 | 5.870 | 5.900 | 5.285 | 12,316,264 |
| 2023-12-01 | 5.940 | 5.990 | 5.840 | 5.880 | 5.267 | 15,308,558 |
| 2023-11-30 | 5.940 | 6.090 | 5.880 | 5.960 | 5.339 | 23,203,125 |
| 2023-11-29 | 6.100 | 6.160 | 5.990 | 6.000 | 5.375 | 40,838,933 |
| 2023-11-28 | 5.960 | 6.190 | 5.910 | 6.170 | 5.527 | 33,506,282 |
| 2023-11-27 | 5.940 | 6.020 | 5.830 | 5.970 | 5.348 | 22,990,747 |
| 2023-11-24 | 5.920 | 6.030 | 5.870 | 5.890 | 5.276 | 23,180,218 |
| 2023-11-23 | 5.760 | 5.930 | 5.760 | 5.900 | 5.285 | 19,930,120 |
| 2023-11-22 | 5.900 | 5.910 | 5.750 | 5.770 | 5.169 | 22,494,844 |
| 2023-11-21 | 6.020 | 6.020 | 5.900 | 5.920 | 5.303 | 33,355,223 |
| 2023-11-20 | 6.080 | 6.180 | 5.940 | 6.020 | 5.393 | 54,736,329 |
| 2023-11-17 | 5.900 | 6.250 | 5.900 | 6.090 | 5.455 | 73,859,345 |
| 2023-11-16 | 5.620 | 6.120 | 5.590 | 5.990 | 5.366 | 67,748,830 |
| 2023-11-15 | 5.510 | 5.570 | 5.410 | 5.560 | 4.981 | 11,075,599 |
| 2023-11-14 | 5.450 | 5.490 | 5.420 | 5.470 | 4.900 | 7,287,593 |
| 2023-11-13 | 5.430 | 5.460 | 5.390 | 5.450 | 4.882 | 5,397,770 |
| 2023-11-10 | 5.460 | 5.460 | 5.380 | 5.410 | 4.846 | 7,145,500 |
| 2023-11-09 | 5.460 | 5.520 | 5.340 | 5.450 | 4.882 | 10,504,838 |
| 2023-11-08 | 5.500 | 5.520 | 5.410 | 5.460 | 4.891 | 8,171,900 |
| 2023-11-07 | 5.500 | 5.570 | 5.460 | 5.470 | 4.900 | 9,565,000 |
| 2023-11-06 | 5.330 | 5.500 | 5.310 | 5.490 | 4.918 | 11,513,996 |
| 2023-11-03 | 5.320 | 5.400 | 5.310 | 5.320 | 4.766 | 8,281,445 |
| 2023-11-02 | 5.300 | 5.400 | 5.270 | 5.310 | 4.757 | 9,719,463 |
| 2023-11-01 | 5.240 | 5.370 | 5.190 | 5.300 | 4.748 | 13,223,178 |
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.