FAWER Automotive Parts Ltd Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	5.400	5.430	5.250	5.260	4.712	13,488,533
2023-10-30	5.610	5.630	5.360	5.410	4.846	19,857,283
2023-10-27	5.420	5.660	5.420	5.610	5.025	16,419,950
2023-10-26	5.270	5.470	5.250	5.450	4.882	9,777,715
2023-10-25	5.200	5.330	5.180	5.300	4.748	8,574,900
2023-10-24	5.050	5.190	5.050	5.140	4.604	6,613,750
2023-10-23	5.150	5.180	5.010	5.050	4.524	7,332,881
2023-10-20	5.160	5.330	5.160	5.170	4.631	7,887,030
2023-10-19	5.310	5.310	5.160	5.200	4.658	7,802,910
2023-10-18	5.290	5.380	5.250	5.320	4.766	6,913,400
2023-10-17	5.450	5.460	5.270	5.300	4.748	7,445,700
2023-10-16	5.430	5.480	5.360	5.420	4.855	7,477,160
2023-10-13	5.440	5.530	5.420	5.430	4.864	7,067,340
2023-10-12	5.340	5.480	5.320	5.450	4.882	7,520,879
2023-10-11	5.480	5.480	5.300	5.310	4.757	6,514,158
2023-10-10	5.400	5.470	5.310	5.450	4.882	8,393,600
2023-10-09	5.240	5.450	5.240	5.420	4.855	12,808,098
2023-09-28	5.290	5.350	5.240	5.260	4.712	13,049,136
2023-09-27	5.380	5.390	5.270	5.280	4.730	5,750,833
2023-09-26	5.420	5.430	5.360	5.380	4.819	4,524,300
2023-09-25	5.400	5.480	5.370	5.410	4.846	6,418,860
2023-09-22	5.340	5.390	5.280	5.380	4.819	7,056,819
2023-09-21	5.460	5.460	5.280	5.310	4.757	7,669,516
2023-09-20	5.450	5.530	5.410	5.420	4.855	6,039,598
2023-09-19	5.520	5.520	5.400	5.460	4.891	6,065,197
2023-09-18	5.350	5.500	5.350	5.460	4.891	8,954,205
2023-09-15	5.370	5.420	5.330	5.350	4.792	5,499,951
2023-09-14	5.440	5.450	5.330	5.360	4.801	5,859,000
2023-09-13	5.520	5.560	5.410	5.450	4.882	6,389,080
2023-09-12	5.510	5.570	5.470	5.530	4.954	6,395,202
2023-09-11	5.390	5.530	5.310	5.530	4.954	10,146,760
2023-09-08	5.300	5.350	5.280	5.310	4.757	4,345,500
2023-09-07	5.420	5.420	5.300	5.300	4.748	5,421,233
2023-09-06	5.400	5.470	5.360	5.420	4.855	5,969,786
2023-09-05	5.480	5.510	5.380	5.430	4.864	8,177,339
2023-09-04	5.450	5.490	5.400	5.470	4.900	8,639,424
2023-09-01	5.420	5.460	5.380	5.430	4.864	8,270,093
2023-08-31	5.450	5.510	5.390	5.430	4.864	7,984,333
2023-08-30	5.400	5.560	5.390	5.520	4.945	13,369,300
2023-08-29	5.230	5.460	5.200	5.430	4.864	12,957,711
2023-08-28	5.270	5.400	5.240	5.270	4.721	13,634,894
2023-08-25	5.140	5.180	5.060	5.100	4.569	4,815,320
2023-08-24	5.260	5.260	5.120	5.140	4.604	6,372,246
2023-08-23	5.300	5.300	5.170	5.210	4.667	7,488,026
2023-08-22	5.200	5.280	5.170	5.260	4.712	7,427,652
2023-08-21	5.160	5.300	5.150	5.150	4.613	4,659,658
2023-08-18	5.300	5.320	5.220	5.220	4.676	4,661,384
2023-08-17	5.170	5.320	5.120	5.280	4.730	6,245,012
2023-08-16	5.210	5.290	5.190	5.200	4.658	5,287,700
2023-08-15	5.230	5.330	5.190	5.240	4.694	6,050,603
2023-08-14	5.220	5.240	5.110	5.230	4.685	6,869,775
2023-08-11	5.320	5.360	5.190	5.190	4.649	5,916,766
2023-08-10	5.330	5.350	5.250	5.270	4.721	6,503,940
2023-08-09	5.470	5.480	5.300	5.330	4.775	8,297,715
2023-08-08	5.470	5.510	5.430	5.460	4.891	5,831,701
2023-08-07	5.460	5.530	5.350	5.480	4.909	7,495,300
2023-08-04	5.480	5.520	5.420	5.460	4.891	7,001,547
2023-08-03	5.550	5.560	5.460	5.480	4.909	5,945,995
2023-08-02	5.460	5.570	5.450	5.550	4.972	8,553,052
2023-08-01	5.540	5.560	5.460	5.480	4.909	7,689,111

← NewerPage 13 of 21 · 1,218 trading daysOlder →

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.