FAWER Automotive Parts Ltd Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	4.780	4.780	4.640	4.720	4.023	8,802,728
2023-05-04	4.650	4.770	4.630	4.720	4.023	11,631,978
2023-04-28	4.680	4.730	4.580	4.660	3.972	8,480,880
2023-04-27	4.690	4.740	4.610	4.660	3.972	5,600,739
2023-04-26	4.470	4.700	4.450	4.690	3.997	7,289,126
2023-04-25	4.580	4.590	4.440	4.470	3.810	6,105,630
2023-04-24	4.600	4.620	4.450	4.570	3.895	8,317,704
2023-04-21	4.720	4.780	4.610	4.610	3.929	9,625,109
2023-04-20	4.670	4.740	4.620	4.680	3.989	6,940,876
2023-04-19	4.740	4.740	4.610	4.660	3.972	6,930,061
2023-04-18	4.700	4.740	4.650	4.700	4.006	7,417,779
2023-04-17	4.610	4.710	4.610	4.670	3.980	10,654,983
2023-04-14	4.660	4.670	4.590	4.610	3.929	4,447,438
2023-04-13	4.670	4.680	4.610	4.620	3.938	4,129,995
2023-04-12	4.660	4.780	4.630	4.650	3.963	4,648,696
2023-04-11	4.680	4.690	4.610	4.640	3.955	5,033,900
2023-04-10	4.720	4.720	4.640	4.650	3.963	4,471,360
2023-04-07	4.740	4.740	4.680	4.710	4.014	3,375,726
2023-04-06	4.710	4.710	4.650	4.680	3.989	3,252,400
2023-04-04	4.760	4.800	4.680	4.710	4.014	5,405,424
2023-04-03	4.800	4.830	4.760	4.770	4.066	5,131,000
2023-03-31	4.760	4.810	4.740	4.810	4.100	4,116,704
2023-03-30	4.750	4.770	4.710	4.760	4.057	3,155,739
2023-03-29	4.780	4.790	4.730	4.740	4.040	2,761,100
2023-03-28	4.790	4.790	4.710	4.750	4.048	3,434,242
2023-03-27	4.780	4.790	4.710	4.760	4.057	4,140,000
2023-03-24	4.790	4.850	4.760	4.770	4.066	3,775,376
2023-03-23	4.800	4.840	4.760	4.790	4.083	3,213,714
2023-03-22	4.850	4.870	4.810	4.840	4.125	2,845,665
2023-03-21	4.780	4.820	4.720	4.810	4.100	4,043,646
2023-03-20	4.720	4.840	4.700	4.720	4.023	8,188,232
2023-03-17	4.800	4.830	4.710	4.710	4.014	6,181,040
2023-03-16	4.770	4.880	4.750	4.770	4.066	5,878,514
2023-03-15	4.770	4.810	4.760	4.780	4.074	3,402,464
2023-03-14	4.870	4.880	4.700	4.770	4.066	5,651,000
2023-03-13	4.960	4.970	4.810	4.850	4.134	7,680,992
2023-03-10	5.050	5.050	4.940	4.960	4.227	5,668,140
2023-03-09	5.100	5.140	5.030	5.070	4.321	3,532,658
2023-03-08	5.070	5.100	5.050	5.100	4.347	3,610,198
2023-03-07	5.180	5.200	5.080	5.100	4.347	5,204,660
2023-03-06	5.150	5.200	5.110	5.190	4.423	5,554,985
2023-03-03	5.180	5.210	5.110	5.160	4.398	4,448,460
2023-03-02	5.150	5.220	5.140	5.170	4.406	4,731,584
2023-03-01	5.180	5.230	5.150	5.170	4.406	5,620,200
2023-02-28	5.180	5.240	5.130	5.210	4.441	5,152,630
2023-02-27	5.150	5.260	5.150	5.190	4.423	7,018,478
2023-02-24	5.180	5.260	5.120	5.210	4.441	9,095,842
2023-02-23	5.120	5.180	5.090	5.170	4.406	5,928,104
2023-02-22	5.100	5.150	5.060	5.120	4.364	5,384,566
2023-02-21	5.050	5.140	5.050	5.100	4.347	6,945,539
2023-02-20	5.000	5.090	4.960	5.020	4.279	6,127,446
2023-02-17	4.990	5.030	4.950	4.990	4.253	4,827,563
2023-02-16	5.080	5.110	4.940	4.980	4.245	6,102,976
2023-02-15	5.090	5.090	5.050	5.070	4.321	4,510,303
2023-02-14	5.080	5.100	5.050	5.070	4.321	4,399,478
2023-02-13	5.120	5.120	5.030	5.060	4.313	6,040,620
2023-02-10	5.260	5.260	5.060	5.120	4.364	10,422,000
2023-02-09	5.040	5.090	5.020	5.080	4.330	4,981,540
2023-02-08	5.030	5.070	5.000	5.040	4.296	4,573,576
2023-02-07	4.960	5.060	4.900	5.040	4.296	6,657,853

← NewerPage 15 of 21 · 1,219 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.