FAWER Automotive Parts Ltd Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	4.940	4.990	4.890	4.950	4.219	6,178,520
2023-02-03	5.020	5.040	4.890	4.950	4.219	5,189,814
2023-02-02	5.080	5.130	4.990	5.010	4.270	8,366,153
2023-02-01	4.890	5.030	4.880	5.000	4.262	8,727,313
2023-01-31	4.870	4.900	4.850	4.880	4.159	4,472,813
2023-01-30	4.860	4.930	4.810	4.880	4.159	5,600,337
2023-01-20	4.810	4.810	4.760	4.800	4.091	3,595,009
2023-01-19	4.740	4.800	4.730	4.800	4.091	4,832,302
2023-01-18	4.750	4.790	4.710	4.730	4.031	3,107,200
2023-01-17	4.730	4.790	4.710	4.770	4.066	4,653,463
2023-01-16	4.690	4.750	4.680	4.730	4.031	4,655,443
2023-01-13	4.700	4.740	4.670	4.720	4.023	2,574,700
2023-01-12	4.690	4.720	4.660	4.700	4.006	2,992,280
2023-01-11	4.710	4.740	4.660	4.680	3.989	4,009,000
2023-01-10	4.670	4.710	4.640	4.690	3.997	4,281,500
2023-01-09	4.690	4.720	4.650	4.670	3.980	3,955,842
2023-01-06	4.620	4.710	4.600	4.670	3.980	5,916,882
2023-01-05	4.560	4.650	4.530	4.620	3.938	5,675,020
2023-01-04	4.500	4.540	4.460	4.510	3.844	4,161,808
2023-01-03	4.400	4.500	4.370	4.480	3.818	4,996,996
2022-12-30	4.410	4.440	4.370	4.400	3.750	2,784,000
2022-12-29	4.420	4.440	4.360	4.370	3.725	3,607,838
2022-12-28	4.500	4.500	4.390	4.420	3.767	4,233,784
2022-12-27	4.500	4.540	4.460	4.500	3.835	3,033,910
2022-12-26	4.460	4.500	4.420	4.500	3.835	4,017,172
2022-12-23	4.460	4.470	4.390	4.430	3.776	4,301,050
2022-12-22	4.530	4.570	4.450	4.460	3.801	4,066,380
2022-12-21	4.650	4.670	4.490	4.510	3.844	6,291,629
2022-12-20	4.580	4.680	4.560	4.610	3.929	7,338,267
2022-12-19	4.700	4.760	4.590	4.610	3.929	3,927,804
2022-12-16	4.760	4.760	4.670	4.680	3.989	3,423,119
2022-12-15	4.660	4.790	4.660	4.780	4.074	4,656,593
2022-12-14	4.730	4.770	4.670	4.680	3.989	3,280,700
2022-12-13	4.760	4.770	4.700	4.730	4.031	4,266,966
2022-12-12	4.770	4.800	4.730	4.780	4.074	4,751,160
2022-12-09	4.780	4.790	4.730	4.750	4.048	4,497,157
2022-12-08	4.790	4.800	4.760	4.790	4.083	3,022,844
2022-12-07	4.870	4.890	4.760	4.780	4.074	6,737,103
2022-12-06	4.840	4.880	4.790	4.860	4.142	5,011,559
2022-12-05	4.800	4.860	4.750	4.840	4.125	6,225,856
2022-12-02	4.760	4.810	4.750	4.770	4.066	4,263,880
2022-12-01	4.890	4.900	4.750	4.760	4.057	8,012,451
2022-11-30	4.730	4.850	4.700	4.820	4.108	7,654,684
2022-11-29	4.620	4.740	4.590	4.730	4.031	5,121,925
2022-11-28	4.630	4.640	4.540	4.580	3.904	4,908,100
2022-11-25	4.710	4.720	4.620	4.640	3.955	4,928,205
2022-11-24	4.700	4.730	4.640	4.720	4.023	4,773,322
2022-11-23	4.700	4.710	4.620	4.680	3.989	5,227,951
2022-11-22	4.750	4.770	4.670	4.680	3.989	5,720,450
2022-11-21	4.750	4.780	4.650	4.750	4.048	3,851,428
2022-11-18	4.800	4.850	4.760	4.770	4.066	5,411,599
2022-11-17	4.790	4.820	4.730	4.790	4.083	4,332,670
2022-11-16	4.800	4.840	4.760	4.790	4.083	3,827,536
2022-11-15	4.730	4.810	4.690	4.800	4.091	4,120,220
2022-11-14	4.740	4.870	4.700	4.710	4.014	6,423,356
2022-11-11	4.740	4.800	4.700	4.740	4.040	5,799,737
2022-11-10	4.700	4.710	4.630	4.670	3.980	4,125,400
2022-11-09	4.730	4.770	4.670	4.700	4.006	4,268,780
2022-11-08	4.780	4.780	4.690	4.730	4.031	5,086,191
2022-11-07	4.780	4.810	4.730	4.760	4.057	4,169,029

← NewerPage 16 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.