FAWER Automotive Parts Ltd Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 5.350 | 5.390 | 5.210 | 5.240 | 4.926 | 19,202,104 |
| 2024-10-28 | 5.220 | 5.310 | 5.160 | 5.310 | 4.992 | 15,618,211 |
| 2024-10-25 | 5.090 | 5.210 | 5.080 | 5.190 | 4.879 | 14,081,165 |
| 2024-10-24 | 5.120 | 5.170 | 5.050 | 5.110 | 4.804 | 11,179,725 |
| 2024-10-23 | 5.020 | 5.200 | 4.990 | 5.140 | 4.832 | 18,528,480 |
| 2024-10-22 | 4.940 | 5.040 | 4.910 | 5.020 | 4.719 | 21,682,908 |
| 2024-10-21 | 5.040 | 5.040 | 4.860 | 4.900 | 4.606 | 19,441,674 |
| 2024-10-18 | 4.850 | 5.050 | 4.820 | 4.980 | 4.681 | 13,710,882 |
| 2024-10-17 | 4.960 | 5.000 | 4.820 | 4.840 | 4.550 | 11,468,836 |
| 2024-10-16 | 4.940 | 5.000 | 4.860 | 4.940 | 4.644 | 10,040,742 |
| 2024-10-15 | 5.120 | 5.130 | 4.960 | 4.970 | 4.672 | 13,443,300 |
| 2024-10-14 | 5.120 | 5.170 | 5.040 | 5.150 | 4.841 | 16,415,214 |
| 2024-10-11 | 5.260 | 5.300 | 5.040 | 5.100 | 4.794 | 13,116,079 |
| 2024-10-10 | 5.260 | 5.400 | 5.150 | 5.280 | 4.963 | 14,004,441 |
| 2024-10-09 | 5.560 | 5.570 | 5.160 | 5.210 | 4.898 | 21,866,709 |
| 2024-10-08 | 5.840 | 5.840 | 5.310 | 5.640 | 5.302 | 32,517,064 |
| 2024-09-30 | 5.100 | 5.330 | 5.020 | 5.310 | 4.992 | 26,315,203 |
| 2024-09-27 | 4.810 | 4.950 | 4.790 | 4.880 | 4.587 | 13,949,856 |
| 2024-09-26 | 4.590 | 4.740 | 4.570 | 4.740 | 4.456 | 12,467,731 |
| 2024-09-25 | 4.590 | 4.690 | 4.560 | 4.590 | 4.315 | 9,849,654 |
| 2024-09-24 | 4.400 | 4.560 | 4.390 | 4.560 | 4.287 | 10,680,152 |
| 2024-09-23 | 4.360 | 4.420 | 4.330 | 4.370 | 4.108 | 5,579,640 |
| 2024-09-20 | 4.430 | 4.430 | 4.340 | 4.360 | 4.099 | 7,394,100 |
| 2024-09-19 | 4.330 | 4.480 | 4.310 | 4.430 | 4.164 | 7,326,360 |
| 2024-09-18 | 4.270 | 4.340 | 4.230 | 4.310 | 4.052 | 4,466,496 |
| 2024-09-13 | 4.420 | 4.420 | 4.290 | 4.300 | 4.042 | 5,829,436 |
| 2024-09-12 | 4.370 | 4.490 | 4.370 | 4.380 | 4.117 | 6,540,662 |
| 2024-09-11 | 4.390 | 4.410 | 4.330 | 4.360 | 4.099 | 3,939,400 |
| 2024-09-10 | 4.410 | 4.420 | 4.310 | 4.400 | 4.136 | 6,230,487 |
| 2024-09-09 | 4.430 | 4.450 | 4.370 | 4.400 | 4.136 | 6,004,567 |
| 2024-09-06 | 4.530 | 4.530 | 4.420 | 4.430 | 4.164 | 6,085,340 |
| 2024-09-05 | 4.490 | 4.540 | 4.440 | 4.500 | 4.230 | 5,469,920 |
| 2024-09-04 | 4.420 | 4.530 | 4.390 | 4.450 | 4.183 | 7,645,083 |
| 2024-09-03 | 4.400 | 4.470 | 4.360 | 4.460 | 4.193 | 7,501,060 |
| 2024-09-02 | 4.490 | 4.530 | 4.390 | 4.390 | 4.127 | 12,180,689 |
| 2024-08-30 | 4.530 | 4.600 | 4.450 | 4.480 | 4.211 | 13,934,200 |
| 2024-08-29 | 4.360 | 4.550 | 4.360 | 4.540 | 4.268 | 10,820,740 |
| 2024-08-28 | 4.470 | 4.470 | 4.270 | 4.370 | 4.108 | 12,894,883 |
| 2024-08-27 | 4.570 | 4.570 | 4.460 | 4.480 | 4.211 | 5,757,620 |
| 2024-08-26 | 4.550 | 4.610 | 4.490 | 4.600 | 4.324 | 5,855,559 |
| 2024-08-23 | 4.530 | 4.580 | 4.500 | 4.570 | 4.296 | 4,642,920 |
| 2024-08-22 | 4.560 | 4.590 | 4.510 | 4.530 | 4.258 | 5,476,383 |
| 2024-08-21 | 4.580 | 4.580 | 4.500 | 4.540 | 4.268 | 4,660,462 |
| 2024-08-20 | 4.690 | 4.710 | 4.540 | 4.560 | 4.287 | 6,393,119 |
| 2024-08-19 | 4.720 | 4.790 | 4.660 | 4.680 | 4.399 | 6,600,621 |
| 2024-08-16 | 4.820 | 4.820 | 4.700 | 4.710 | 4.428 | 4,716,022 |
| 2024-08-15 | 4.760 | 4.860 | 4.700 | 4.790 | 4.503 | 5,747,258 |
| 2024-08-14 | 4.790 | 4.820 | 4.740 | 4.740 | 4.456 | 4,429,210 |
| 2024-08-13 | 4.750 | 4.820 | 4.730 | 4.800 | 4.512 | 5,013,283 |
| 2024-08-12 | 4.790 | 4.790 | 4.740 | 4.770 | 4.484 | 5,389,500 |
| 2024-08-09 | 4.840 | 4.890 | 4.780 | 4.790 | 4.503 | 5,621,375 |
| 2024-08-08 | 4.810 | 4.840 | 4.730 | 4.810 | 4.522 | 5,857,100 |
| 2024-08-07 | 4.800 | 4.870 | 4.740 | 4.810 | 4.522 | 7,699,334 |
| 2024-08-06 | 5.000 | 5.080 | 4.770 | 4.840 | 4.550 | 14,777,724 |
| 2024-08-05 | 5.100 | 5.150 | 4.970 | 4.970 | 4.672 | 9,992,201 |
| 2024-08-02 | 5.170 | 5.200 | 5.070 | 5.100 | 4.794 | 9,550,257 |
| 2024-08-01 | 5.090 | 5.240 | 5.070 | 5.200 | 4.888 | 11,336,220 |
| 2024-07-31 | 4.870 | 5.140 | 4.820 | 5.120 | 4.813 | 12,530,756 |
| 2024-07-30 | 4.890 | 4.890 | 4.790 | 4.860 | 4.569 | 7,442,560 |
| 2024-07-29 | 4.820 | 4.900 | 4.780 | 4.870 | 4.578 | 7,434,046 |
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.