FAWER Automotive Parts Ltd Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	4.680	5.150	4.630	5.150	4.164	8,226,632
2022-05-10	4.550	4.690	4.470	4.680	3.784	5,724,117
2022-05-09	4.560	4.680	4.540	4.610	3.727	3,897,975
2022-05-06	4.570	4.680	4.510	4.580	3.703	5,241,643
2022-05-05	4.500	4.750	4.500	4.690	3.792	8,892,469
2022-04-29	4.650	4.820	4.650	4.750	3.841	5,954,333
2022-04-28	4.630	4.730	4.550	4.640	3.752	4,963,690
2022-04-27	4.390	4.700	4.270	4.700	3.800	8,574,758
2022-04-26	4.710	4.790	4.300	4.420	3.574	9,482,186
2022-04-25	5.060	5.120	4.670	4.680	3.784	15,272,230
2022-04-22	5.350	5.350	5.110	5.170	4.180	7,216,959
2022-04-21	5.400	5.480	5.200	5.220	4.221	10,079,958
2022-04-20	5.430	5.560	5.370	5.470	4.423	16,152,928
2022-04-19	5.370	5.470	5.250	5.390	4.358	15,572,564
2022-04-18	5.180	5.490	5.100	5.370	4.342	18,048,470
2022-04-15	5.130	5.160	5.050	5.110	4.132	4,621,640
2022-04-14	5.090	5.180	5.080	5.130	4.148	3,319,170
2022-04-13	5.200	5.200	5.050	5.060	4.091	6,445,900
2022-04-12	5.190	5.220	5.070	5.210	4.212	5,470,849
2022-04-11	5.350	5.360	5.120	5.140	4.156	7,183,758
2022-04-08	5.280	5.360	5.220	5.350	4.326	5,844,034
2022-04-07	5.490	5.500	5.300	5.300	4.285	5,953,671
2022-04-06	5.440	5.520	5.410	5.510	4.455	4,216,982
2022-04-01	5.430	5.460	5.350	5.460	4.415	2,902,775
2022-03-31	5.480	5.500	5.420	5.440	4.398	5,443,296
2022-03-30	5.380	5.510	5.360	5.480	4.431	4,891,775
2022-03-29	5.440	5.460	5.340	5.350	4.326	2,622,134
2022-03-28	5.410	5.480	5.300	5.450	4.406	3,552,963
2022-03-25	5.490	5.540	5.460	5.480	4.431	3,476,575
2022-03-24	5.530	5.580	5.470	5.500	4.447	3,364,051
2022-03-23	5.600	5.640	5.560	5.600	4.528	4,123,780
2022-03-22	5.550	5.640	5.460	5.600	4.528	4,497,814
2022-03-21	5.560	5.650	5.500	5.560	4.495	5,499,700
2022-03-18	5.570	5.610	5.500	5.570	4.503	7,632,586
2022-03-17	5.650	5.800	5.530	5.570	4.503	12,502,789
2022-03-16	5.300	5.540	5.060	5.430	4.390	10,318,462
2022-03-15	5.580	5.610	5.200	5.200	4.204	9,564,831
2022-03-14	5.740	5.740	5.550	5.550	4.487	5,535,662
2022-03-11	5.680	5.830	5.580	5.790	4.681	4,668,828
2022-03-10	5.790	5.850	5.730	5.760	4.657	6,722,176
2022-03-09	5.830	5.890	5.400	5.690	4.601	11,807,296
2022-03-08	6.030	6.080	5.760	5.820	4.706	9,163,406
2022-03-07	6.160	6.170	6.000	6.030	4.875	6,930,097
2022-03-04	6.290	6.290	6.150	6.180	4.997	7,870,398
2022-03-03	6.250	6.340	6.200	6.340	5.126	9,094,208
2022-03-02	6.210	6.270	6.160	6.260	5.061	5,195,326
2022-03-01	6.260	6.260	6.140	6.250	5.053	4,464,528
2022-02-28	6.240	6.270	6.000	6.190	5.005	7,697,599
2022-02-25	6.120	6.290	6.120	6.240	5.045	7,639,875
2022-02-24	6.300	6.330	6.030	6.090	4.924	10,612,908
2022-02-23	6.220	6.310	6.220	6.290	5.086	6,108,433
2022-02-22	6.270	6.270	6.150	6.220	5.029	5,757,939
2022-02-21	6.260	6.320	6.220	6.290	5.086	6,428,529
2022-02-18	6.220	6.280	6.180	6.280	5.078	4,549,384
2022-02-17	6.370	6.370	6.230	6.240	5.045	7,220,145
2022-02-16	6.300	6.390	6.260	6.360	5.142	6,814,800
2022-02-15	6.300	6.310	6.160	6.250	5.053	4,935,330
2022-02-14	6.300	6.360	6.210	6.240	5.045	5,369,484
2022-02-11	6.460	6.480	6.290	6.310	5.102	7,060,928
2022-02-10	6.520	6.550	6.430	6.510	5.263	5,100,422

← NewerPage 19 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.