FAWER Automotive Parts Ltd Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	6.460	6.550	6.410	6.510	5.263	5,876,023
2022-02-08	6.330	6.470	6.300	6.470	5.231	7,557,417
2022-02-07	6.390	6.450	6.280	6.360	5.142	5,969,541
2022-01-28	6.400	6.400	6.110	6.280	5.078	6,245,660
2022-01-27	6.560	6.570	6.280	6.300	5.094	6,066,672
2022-01-26	6.430	6.570	6.390	6.560	5.304	7,507,092
2022-01-25	6.700	6.780	6.430	6.430	5.199	9,488,352
2022-01-24	6.710	6.820	6.620	6.720	5.433	5,866,168
2022-01-21	6.850	6.870	6.600	6.660	5.385	11,144,280
2022-01-20	7.100	7.120	6.850	6.850	5.538	10,409,568
2022-01-19	7.130	7.280	7.040	7.090	5.732	10,586,378
2022-01-18	7.260	7.350	7.110	7.180	5.805	11,802,806
2022-01-17	7.030	7.360	6.970	7.300	5.902	13,073,478
2022-01-14	7.000	7.180	6.940	7.020	5.676	10,012,485
2022-01-13	7.170	7.200	7.040	7.050	5.700	10,515,800
2022-01-12	7.180	7.200	7.070	7.190	5.813	7,037,613
2022-01-11	7.050	7.190	7.050	7.180	5.805	8,278,400
2022-01-10	7.100	7.150	7.050	7.070	5.716	8,748,554
2022-01-07	7.120	7.210	7.050	7.090	5.732	8,978,189
2022-01-06	7.010	7.230	7.010	7.150	5.781	10,481,727
2022-01-05	7.270	7.280	7.000	7.060	5.708	13,238,132
2022-01-04	7.430	7.430	7.220	7.270	5.878	17,998,826
2021-12-31	7.260	7.480	7.170	7.420	5.999	21,585,759
2021-12-30	7.350	7.400	7.230	7.300	5.902	14,323,527
2021-12-29	7.300	7.370	7.220	7.280	5.886	11,505,840
2021-12-28	7.520	7.560	7.250	7.380	5.967	16,304,039
2021-12-27	7.770	7.780	7.330	7.460	6.032	23,483,907
2021-12-24	8.200	8.300	7.830	7.830	6.331	17,032,902
2021-12-23	8.170	8.280	7.990	8.150	6.589	24,418,118
2021-12-22	8.000	8.200	7.800	7.890	6.379	12,281,822
2021-12-21	7.980	8.040	7.730	7.940	6.420	13,285,871
2021-12-20	8.160	8.160	7.800	7.830	6.331	18,106,847
2021-12-17	8.250	8.280	8.020	8.170	6.606	17,330,900
2021-12-16	8.140	8.410	7.870	8.300	6.711	31,099,211
2021-12-15	8.220	8.690	7.770	8.100	6.549	56,088,214
2021-12-14	7.340	7.940	7.320	7.940	6.420	38,701,228
2021-12-13	7.100	7.320	7.010	7.220	5.838	22,742,769
2021-12-10	7.190	7.310	7.000	7.100	5.741	24,891,014
2021-12-09	7.360	7.520	7.140	7.160	5.789	20,050,318
2021-12-08	7.190	7.550	7.120	7.440	6.015	19,187,953
2021-12-07	7.680	7.740	7.150	7.200	5.821	29,901,547
2021-12-06	8.080	8.120	7.560	7.600	6.145	29,543,570
2021-12-03	8.420	8.460	7.980	8.160	6.598	28,350,788
2021-12-02	8.530	9.300	8.370	8.570	6.929	50,605,741
2021-12-01	8.100	8.530	8.000	8.470	6.848	22,794,921
2021-11-30	8.200	8.380	7.900	8.100	6.549	25,660,136
2021-11-29	8.090	8.220	7.910	8.150	6.589	20,982,081
2021-11-26	7.600	8.380	7.600	8.300	6.711	43,146,734
2021-11-25	8.050	8.070	7.630	7.690	6.218	23,898,968
2021-11-24	8.190	8.280	7.820	7.940	6.420	29,792,333
2021-11-23	7.630	8.380	7.600	8.240	6.662	39,102,744
2021-11-22	7.380	7.780	7.180	7.740	6.258	43,016,455
2021-11-19	6.990	7.520	6.710	7.380	5.967	58,455,585
2021-11-18	6.950	7.250	6.830	6.840	5.530	30,451,839
2021-11-17	6.780	6.970	6.710	6.930	5.603	37,801,745
2021-11-16	6.660	7.010	6.540	6.790	5.490	49,549,512
2021-11-15	6.690	6.810	6.490	6.660	5.385	47,473,192
2021-11-12	5.950	6.510	5.950	6.510	5.263	25,779,605
2021-11-11	5.830	5.950	5.810	5.920	4.786	11,112,677
2021-11-10	5.830	5.880	5.760	5.830	4.714	12,333,915

← NewerPage 20 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.