FAWER Automotive Parts Ltd Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 5.620 | 5.720 | 5.450 | 5.530 | 4.713 | 11,906,766 |
| 2022-08-03 | 5.720 | 5.890 | 5.580 | 5.590 | 4.764 | 15,149,033 |
| 2022-08-02 | 6.000 | 6.000 | 5.610 | 5.720 | 4.875 | 11,558,081 |
| 2022-08-01 | 5.990 | 6.070 | 5.850 | 6.030 | 5.139 | 10,549,405 |
| 2022-07-29 | 5.980 | 6.040 | 5.910 | 5.970 | 5.088 | 10,361,155 |
| 2022-07-28 | 6.000 | 6.180 | 5.940 | 5.970 | 5.088 | 14,190,928 |
| 2022-07-27 | 5.710 | 6.010 | 5.660 | 5.950 | 5.071 | 16,071,016 |
| 2022-07-26 | 5.660 | 5.750 | 5.570 | 5.730 | 4.884 | 5,712,982 |
| 2022-07-25 | 5.880 | 5.910 | 5.640 | 5.660 | 4.824 | 7,539,748 |
| 2022-07-22 | 5.820 | 5.920 | 5.760 | 5.840 | 4.977 | 6,333,960 |
| 2022-07-21 | 5.780 | 5.930 | 5.710 | 5.830 | 4.969 | 9,320,442 |
| 2022-07-20 | 5.800 | 5.820 | 5.730 | 5.770 | 4.918 | 6,149,900 |
| 2022-07-19 | 5.810 | 5.870 | 5.710 | 5.790 | 4.935 | 8,330,827 |
| 2022-07-18 | 5.570 | 5.840 | 5.520 | 5.810 | 4.952 | 13,332,586 |
| 2022-07-15 | 5.690 | 5.730 | 5.520 | 5.520 | 4.705 | 6,159,292 |
| 2022-07-14 | 5.860 | 5.860 | 5.670 | 5.690 | 4.850 | 9,489,280 |
| 2022-07-13 | 5.630 | 5.860 | 5.590 | 5.800 | 4.943 | 10,953,765 |
| 2022-07-12 | 5.650 | 5.740 | 5.620 | 5.630 | 4.798 | 6,215,907 |
| 2022-07-11 | 5.770 | 5.810 | 5.590 | 5.650 | 4.816 | 10,451,643 |
| 2022-07-08 | 5.840 | 5.870 | 5.710 | 5.830 | 4.969 | 8,559,680 |
| 2022-07-07 | 5.790 | 5.930 | 5.650 | 5.840 | 4.977 | 12,616,720 |
| 2022-07-06 | 5.760 | 5.880 | 5.640 | 5.790 | 4.935 | 10,720,500 |
| 2022-07-05 | 5.730 | 5.810 | 5.620 | 5.790 | 4.935 | 13,094,666 |
| 2022-07-04 | 5.630 | 5.850 | 5.520 | 5.740 | 4.892 | 13,417,842 |
| 2022-07-01 | 5.440 | 5.840 | 5.420 | 5.660 | 4.824 | 21,428,860 |
| 2022-06-30 | 5.600 | 5.750 | 5.430 | 5.480 | 4.671 | 23,160,003 |
| 2022-06-29 | 5.900 | 5.980 | 5.590 | 5.620 | 4.790 | 25,791,783 |
| 2022-06-28 | 5.930 | 6.030 | 5.830 | 5.980 | 5.097 | 32,634,542 |
| 2022-06-27 | 5.890 | 6.010 | 5.780 | 5.910 | 5.037 | 26,276,617 |
| 2022-06-24 | 5.780 | 5.960 | 5.700 | 5.840 | 4.977 | 20,942,050 |
| 2022-06-23 | 5.740 | 5.940 | 5.610 | 5.790 | 4.935 | 35,561,068 |
| 2022-06-22 | 5.410 | 6.000 | 5.410 | 5.760 | 4.909 | 33,462,242 |
| 2022-06-21 | 5.510 | 5.600 | 5.350 | 5.470 | 4.662 | 9,947,808 |
| 2022-06-20 | 5.370 | 5.540 | 5.360 | 5.520 | 4.705 | 10,699,405 |
| 2022-06-17 | 5.300 | 5.400 | 5.280 | 5.350 | 4.560 | 5,802,278 |
| 2022-06-16 | 5.370 | 5.430 | 5.310 | 5.320 | 4.534 | 5,889,902 |
| 2022-06-15 | 5.560 | 5.580 | 5.390 | 5.390 | 4.594 | 8,618,681 |
| 2022-06-14 | 5.400 | 5.550 | 5.260 | 5.510 | 4.696 | 11,574,207 |
| 2022-06-13 | 5.550 | 5.550 | 5.330 | 5.430 | 4.628 | 12,274,760 |
| 2022-06-10 | 5.550 | 5.860 | 5.530 | 5.840 | 4.722 | 9,094,188 |
| 2022-06-09 | 5.780 | 5.810 | 5.580 | 5.630 | 4.552 | 4,530,035 |
| 2022-06-08 | 5.790 | 5.820 | 5.620 | 5.820 | 4.706 | 7,017,906 |
| 2022-06-07 | 5.880 | 5.900 | 5.710 | 5.780 | 4.673 | 6,890,504 |
| 2022-06-06 | 5.950 | 6.030 | 5.850 | 5.890 | 4.762 | 8,921,758 |
| 2022-06-02 | 5.750 | 5.950 | 5.710 | 5.860 | 4.738 | 8,622,913 |
| 2022-06-01 | 5.660 | 5.910 | 5.660 | 5.790 | 4.681 | 12,947,171 |
| 2022-05-31 | 5.800 | 5.810 | 5.600 | 5.690 | 4.601 | 8,605,394 |
| 2022-05-30 | 5.400 | 5.900 | 5.340 | 5.730 | 4.633 | 19,205,192 |
| 2022-05-27 | 5.400 | 5.490 | 5.340 | 5.370 | 4.342 | 4,855,858 |
| 2022-05-26 | 5.420 | 5.510 | 5.310 | 5.420 | 4.382 | 6,136,076 |
| 2022-05-25 | 5.280 | 5.510 | 5.200 | 5.430 | 4.390 | 8,799,010 |
| 2022-05-24 | 5.750 | 5.750 | 5.310 | 5.340 | 4.318 | 14,243,860 |
| 2022-05-23 | 5.360 | 5.490 | 5.310 | 5.480 | 4.431 | 8,208,148 |
| 2022-05-20 | 5.350 | 5.400 | 5.270 | 5.360 | 4.334 | 6,882,938 |
| 2022-05-19 | 5.240 | 5.300 | 5.190 | 5.300 | 4.285 | 5,899,469 |
| 2022-05-18 | 5.320 | 5.380 | 5.240 | 5.300 | 4.285 | 6,769,088 |
| 2022-05-17 | 5.240 | 5.480 | 5.160 | 5.320 | 4.301 | 13,761,651 |
| 2022-05-16 | 5.170 | 5.400 | 5.070 | 5.320 | 4.301 | 16,898,556 |
| 2022-05-13 | 5.120 | 5.230 | 5.050 | 5.210 | 4.212 | 11,057,093 |
| 2022-05-12 | 5.260 | 5.280 | 5.070 | 5.120 | 4.140 | 16,354,891 |
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.