See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.44▲ 3.99%
← 000800.SHE stock page

Faw Car Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-058.4508.5308.2508.3208.0489,121,227
2023-05-048.1208.5808.0608.4508.17417,016,832
2023-04-288.1008.1608.0308.1407.8747,506,172
2023-04-278.0808.1807.9908.1407.8745,833,918
2023-04-267.8008.1007.8008.0407.7778,443,540
2023-04-258.1008.1507.7507.8307.57413,623,478
2023-04-248.2208.2808.0608.0907.82610,526,782
2023-04-218.3908.4508.2008.2307.9616,931,335
2023-04-208.5508.5508.3108.3708.0968,065,943
2023-04-198.6608.7108.4808.5208.24211,727,671
2023-04-188.5508.7408.5208.6708.38714,591,054
2023-04-178.1508.6008.1508.5508.27123,378,783
2023-04-148.0108.2908.0008.1507.88411,850,800
2023-04-138.0708.1007.9808.0107.7488,343,435
2023-04-128.0508.1108.0308.0707.8066,900,026
2023-04-118.1108.1508.0308.0707.8066,573,000
2023-04-108.1508.2708.0808.0807.8169,045,787
2023-04-078.1808.2208.1108.1907.9226,694,418
2023-04-068.3508.3508.1008.1807.91313,206,390
2023-04-048.3308.3808.2208.3708.09612,177,660
2023-04-038.3608.3608.2508.2808.0097,165,000
2023-03-318.2308.3708.2108.3008.0298,185,275
2023-03-308.2008.2408.1108.2307.9615,794,863
2023-03-298.2008.3008.1808.2107.9425,869,075
2023-03-288.2308.3708.1908.2407.9717,456,352
2023-03-278.2808.3008.1308.1907.9227,027,495
2023-03-248.3408.3508.2108.2808.0096,402,520
2023-03-238.3208.3708.2808.3008.0296,539,078
2023-03-228.4608.4908.3108.3308.0587,558,661
2023-03-218.2908.4908.2508.4108.1357,997,438
2023-03-208.3608.4208.1808.2307.9617,484,785
2023-03-178.3608.4408.3208.3308.0585,227,330
2023-03-168.4508.5208.3008.3008.0296,239,367
2023-03-158.5608.5908.4608.4808.2036,117,712
2023-03-148.5008.6808.3008.5408.26114,512,876
2023-03-138.3008.6508.1408.5508.27120,498,366
2023-03-108.6908.7308.3908.4208.14514,705,404
2023-03-098.7208.8108.6308.7508.4648,726,045
2023-03-088.6908.8508.5908.7208.43511,399,253
2023-03-078.6508.9208.6508.7108.42521,439,536
2023-03-068.7008.7408.6408.7008.4168,572,918
2023-03-038.7108.7108.5808.6408.3586,053,809
2023-03-028.6308.7608.5708.6408.3589,676,542
2023-03-018.5308.6408.4908.6308.3487,756,059
2023-02-288.5508.5908.4508.5308.2517,031,619
2023-02-278.5608.6208.5108.5408.2616,242,123
2023-02-248.6908.7008.5308.6008.3198,361,250
2023-02-238.7508.8708.6408.6808.3969,233,574
2023-02-228.7408.7608.6408.7208.43511,223,070
2023-02-218.5609.0908.5508.8208.53229,429,783
2023-02-208.3808.5708.3608.5508.2719,730,332
2023-02-178.4008.4508.3408.3408.0678,292,958
2023-02-168.4908.5608.2608.3408.06710,791,798
2023-02-158.5008.6008.4708.4908.2136,870,443
2023-02-148.5908.6208.4608.5208.2427,262,576
2023-02-138.4008.7308.3808.5908.30917,555,457
2023-02-108.4508.4508.3908.4108.1355,425,094
2023-02-098.4808.5308.3808.4508.1748,547,369
2023-02-088.3908.5108.3208.4608.18410,981,266
2023-02-078.3308.3808.2608.3608.0876,176,340
← NewerPage 15 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-07-080.0450 CNY
2025-06-170.0500 CNY
2024-06-240.1500 CNY
2022-06-200.6500 CNY
2021-07-150.5000 CNY
2019-07-100.0300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.