FAWER Automotive Parts Ltd Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	5.460	5.580	5.440	5.560	4.981	9,997,929
2023-07-28	5.370	5.480	5.310	5.440	4.873	8,315,891
2023-07-27	5.340	5.480	5.340	5.400	4.837	9,959,713
2023-07-26	5.450	5.460	5.310	5.350	4.792	7,185,855
2023-07-25	5.380	5.470	5.360	5.460	4.891	8,491,338
2023-07-24	5.320	5.410	5.310	5.370	4.810	5,636,833
2023-07-21	5.380	5.420	5.310	5.330	4.775	7,154,987
2023-07-20	5.440	5.490	5.380	5.390	4.828	8,621,148
2023-07-19	5.420	5.490	5.400	5.440	4.873	6,198,600
2023-07-18	5.370	5.490	5.300	5.430	4.864	8,484,659
2023-07-17	5.350	5.390	5.270	5.380	4.819	10,988,761
2023-07-14	5.400	5.470	5.290	5.370	4.810	11,089,220
2023-07-13	5.460	5.480	5.320	5.400	4.837	15,297,947
2023-07-12	5.400	5.630	5.360	5.450	4.882	24,618,345
2023-07-11	5.220	5.370	5.200	5.360	4.801	10,498,263
2023-07-10	5.220	5.300	5.200	5.250	4.703	8,416,564
2023-07-07	5.230	5.290	5.200	5.230	4.685	7,570,151
2023-07-06	5.220	5.260	5.150	5.230	4.685	6,710,200
2023-07-05	5.250	5.290	5.160	5.220	4.676	9,928,759
2023-07-04	5.140	5.250	5.100	5.230	4.685	11,819,789
2023-07-03	5.040	5.190	5.040	5.110	4.578	12,203,872
2023-06-30	5.030	5.100	4.990	5.040	4.515	7,083,258
2023-06-29	5.040	5.080	4.970	5.030	4.506	7,109,060
2023-06-28	4.950	5.080	4.900	5.030	4.506	11,982,680
2023-06-27	4.820	4.940	4.750	4.910	4.398	10,628,327
2023-06-26	5.150	5.200	5.070	5.150	4.389	17,102,826
2023-06-21	5.130	5.180	5.070	5.090	4.338	5,632,194
2023-06-20	5.150	5.170	5.080	5.130	4.372	6,288,878
2023-06-19	5.180	5.200	5.110	5.150	4.389	9,391,054
2023-06-16	5.130	5.190	5.110	5.150	4.389	7,752,846
2023-06-15	5.130	5.170	5.060	5.110	4.355	7,482,400
2023-06-14	5.070	5.180	5.060	5.120	4.364	8,259,767
2023-06-13	5.050	5.110	5.040	5.100	4.347	9,906,446
2023-06-12	4.830	5.040	4.810	5.000	4.262	13,068,434
2023-06-09	4.740	4.850	4.700	4.840	4.125	8,424,489
2023-06-08	4.700	4.740	4.660	4.710	4.014	4,798,006
2023-06-07	4.770	4.790	4.700	4.710	4.014	5,894,700
2023-06-06	4.890	4.890	4.760	4.790	4.083	7,830,660
2023-06-05	4.890	4.940	4.830	4.900	4.176	7,266,460
2023-06-02	4.820	4.890	4.800	4.860	4.142	4,984,900
2023-06-01	4.830	4.860	4.780	4.790	4.083	7,998,380
2023-05-31	4.890	4.890	4.800	4.820	4.108	5,214,287
2023-05-30	4.850	4.950	4.820	4.870	4.151	6,930,178
2023-05-29	4.900	4.920	4.830	4.880	4.159	7,715,940
2023-05-26	4.830	4.930	4.740	4.900	4.176	6,628,391
2023-05-25	4.790	4.860	4.750	4.820	4.108	5,828,018
2023-05-24	4.820	4.890	4.810	4.820	4.108	4,434,040
2023-05-23	4.880	4.910	4.790	4.830	4.117	7,982,800
2023-05-22	4.840	4.870	4.810	4.850	4.134	4,858,531
2023-05-19	4.870	4.900	4.770	4.840	4.125	5,170,511
2023-05-18	4.900	4.920	4.830	4.860	4.142	10,694,840
2023-05-17	4.860	4.890	4.810	4.860	4.142	8,684,832
2023-05-16	4.840	4.880	4.810	4.840	4.125	7,237,801
2023-05-15	4.870	4.890	4.800	4.860	4.142	7,241,439
2023-05-12	4.860	4.910	4.820	4.850	4.134	7,158,507
2023-05-11	4.880	4.940	4.770	4.910	4.185	10,293,247
2023-05-10	4.690	4.840	4.690	4.830	4.117	9,618,600
2023-05-09	4.730	4.770	4.690	4.710	4.014	9,188,907
2023-05-08	4.730	4.810	4.710	4.730	4.031	15,674,866
2023-05-05	4.780	4.780	4.640	4.720	4.023	8,802,728

← NewerPage 14 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.