FAWER Automotive Parts Ltd Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 4.640 | 4.790 | 4.630 | 4.780 | 4.074 | 5,347,636 |
| 2022-11-03 | 4.620 | 4.700 | 4.600 | 4.650 | 3.963 | 4,673,685 |
| 2022-11-02 | 4.620 | 4.680 | 4.590 | 4.660 | 3.972 | 6,886,094 |
| 2022-11-01 | 4.570 | 4.640 | 4.540 | 4.630 | 3.946 | 6,351,567 |
| 2022-10-31 | 4.380 | 4.650 | 4.360 | 4.560 | 3.887 | 10,694,719 |
| 2022-10-28 | 4.590 | 4.640 | 4.380 | 4.400 | 3.750 | 9,124,389 |
| 2022-10-27 | 4.480 | 4.680 | 4.480 | 4.610 | 3.929 | 18,006,674 |
| 2022-10-26 | 4.470 | 4.560 | 4.450 | 4.480 | 3.818 | 7,158,464 |
| 2022-10-25 | 4.310 | 4.490 | 4.300 | 4.490 | 3.827 | 7,366,296 |
| 2022-10-24 | 4.440 | 4.470 | 4.310 | 4.340 | 3.699 | 5,395,038 |
| 2022-10-21 | 4.430 | 4.460 | 4.380 | 4.400 | 3.750 | 3,005,971 |
| 2022-10-20 | 4.510 | 4.520 | 4.370 | 4.430 | 3.776 | 4,371,420 |
| 2022-10-19 | 4.510 | 4.530 | 4.460 | 4.480 | 3.818 | 3,274,700 |
| 2022-10-18 | 4.570 | 4.590 | 4.490 | 4.500 | 3.835 | 3,780,828 |
| 2022-10-17 | 4.460 | 4.560 | 4.460 | 4.540 | 3.869 | 4,642,000 |
| 2022-10-14 | 4.540 | 4.560 | 4.510 | 4.530 | 3.861 | 3,869,482 |
| 2022-10-13 | 4.520 | 4.610 | 4.470 | 4.500 | 3.835 | 3,711,234 |
| 2022-10-12 | 4.380 | 4.530 | 4.310 | 4.500 | 3.835 | 5,047,911 |
| 2022-10-11 | 4.370 | 4.440 | 4.260 | 4.420 | 3.767 | 6,244,192 |
| 2022-10-10 | 4.300 | 4.380 | 4.260 | 4.350 | 3.708 | 6,097,573 |
| 2022-09-30 | 4.380 | 4.390 | 4.240 | 4.300 | 3.665 | 8,715,142 |
| 2022-09-29 | 4.460 | 4.480 | 4.300 | 4.330 | 3.691 | 6,437,947 |
| 2022-09-28 | 4.590 | 4.630 | 4.380 | 4.390 | 3.742 | 6,819,487 |
| 2022-09-27 | 4.600 | 4.610 | 4.460 | 4.580 | 3.904 | 7,101,951 |
| 2022-09-26 | 4.610 | 4.610 | 4.200 | 4.470 | 3.810 | 4,895,200 |
| 2022-09-23 | 4.700 | 4.710 | 4.540 | 4.600 | 3.921 | 4,917,290 |
| 2022-09-22 | 4.730 | 4.750 | 4.650 | 4.670 | 3.980 | 4,349,548 |
| 2022-09-21 | 4.690 | 4.750 | 4.560 | 4.720 | 4.023 | 10,012,679 |
| 2022-09-20 | 4.650 | 4.760 | 4.620 | 4.690 | 3.997 | 8,595,629 |
| 2022-09-19 | 4.680 | 4.690 | 4.540 | 4.600 | 3.921 | 6,873,918 |
| 2022-09-16 | 4.880 | 4.890 | 4.620 | 4.650 | 3.963 | 6,481,721 |
| 2022-09-15 | 5.140 | 5.180 | 4.820 | 4.870 | 4.151 | 8,096,868 |
| 2022-09-14 | 5.150 | 5.180 | 5.090 | 5.110 | 4.355 | 2,633,044 |
| 2022-09-13 | 5.260 | 5.260 | 5.180 | 5.200 | 4.432 | 1,826,640 |
| 2022-09-09 | 5.190 | 5.250 | 5.140 | 5.240 | 4.466 | 2,765,211 |
| 2022-09-08 | 5.210 | 5.240 | 5.170 | 5.180 | 4.415 | 2,615,256 |
| 2022-09-07 | 5.200 | 5.240 | 5.160 | 5.210 | 4.441 | 2,063,450 |
| 2022-09-06 | 5.110 | 5.250 | 5.100 | 5.210 | 4.441 | 2,875,577 |
| 2022-09-05 | 5.130 | 5.140 | 5.080 | 5.120 | 4.364 | 1,985,661 |
| 2022-09-02 | 5.080 | 5.150 | 5.040 | 5.140 | 4.381 | 2,814,731 |
| 2022-09-01 | 5.030 | 5.170 | 5.000 | 5.050 | 4.304 | 4,214,552 |
| 2022-08-31 | 5.120 | 5.130 | 5.000 | 5.010 | 4.270 | 3,475,500 |
| 2022-08-30 | 5.160 | 5.170 | 5.080 | 5.120 | 4.364 | 3,304,387 |
| 2022-08-29 | 5.100 | 5.150 | 5.060 | 5.140 | 4.381 | 3,832,794 |
| 2022-08-26 | 5.160 | 5.220 | 5.130 | 5.160 | 4.398 | 3,398,307 |
| 2022-08-25 | 5.180 | 5.240 | 5.110 | 5.160 | 4.398 | 5,019,289 |
| 2022-08-24 | 5.500 | 5.510 | 5.180 | 5.200 | 4.432 | 10,449,442 |
| 2022-08-23 | 5.470 | 5.550 | 5.430 | 5.460 | 4.654 | 4,931,905 |
| 2022-08-22 | 5.420 | 5.480 | 5.380 | 5.470 | 4.662 | 6,035,701 |
| 2022-08-19 | 5.600 | 5.660 | 5.460 | 5.470 | 4.662 | 10,357,765 |
| 2022-08-18 | 5.800 | 5.810 | 5.600 | 5.640 | 4.807 | 13,888,384 |
| 2022-08-17 | 5.600 | 5.810 | 5.530 | 5.800 | 4.943 | 10,938,974 |
| 2022-08-16 | 5.410 | 5.670 | 5.390 | 5.590 | 4.764 | 10,644,804 |
| 2022-08-15 | 5.530 | 5.540 | 5.410 | 5.420 | 4.620 | 10,330,367 |
| 2022-08-12 | 5.650 | 5.870 | 5.520 | 5.540 | 4.722 | 13,234,165 |
| 2022-08-11 | 5.590 | 5.640 | 5.520 | 5.620 | 4.790 | 6,063,295 |
| 2022-08-10 | 5.520 | 5.600 | 5.470 | 5.580 | 4.756 | 5,901,019 |
| 2022-08-09 | 5.680 | 5.750 | 5.530 | 5.560 | 4.739 | 7,010,088 |
| 2022-08-08 | 5.440 | 5.750 | 5.340 | 5.670 | 4.833 | 10,671,148 |
| 2022-08-05 | 5.520 | 5.540 | 5.360 | 5.460 | 4.654 | 9,243,940 |
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.