Faw Car Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	8.310	8.720	8.240	8.280	8.009	17,073,334
2022-08-02	8.760	8.790	8.260	8.390	8.116	19,199,725
2022-08-01	8.700	8.870	8.600	8.850	8.561	13,349,953
2022-07-29	8.710	8.800	8.640	8.710	8.425	9,234,167
2022-07-28	8.680	8.830	8.680	8.710	8.425	11,723,780
2022-07-27	8.660	8.730	8.600	8.660	8.377	6,790,322
2022-07-26	8.580	8.690	8.470	8.650	8.367	9,562,962
2022-07-25	8.720	8.870	8.510	8.560	8.280	9,924,297
2022-07-22	8.740	8.880	8.670	8.760	8.474	10,430,801
2022-07-21	8.750	8.820	8.650	8.730	8.445	10,390,045
2022-07-20	8.860	8.880	8.740	8.790	8.503	11,236,691
2022-07-19	8.850	9.000	8.780	8.850	8.561	11,921,174
2022-07-18	8.600	8.880	8.600	8.850	8.561	12,678,488
2022-07-15	8.780	9.020	8.600	8.620	8.338	20,328,169
2022-07-14	8.860	8.930	8.800	8.870	8.580	11,216,801
2022-07-13	8.870	9.000	8.690	8.900	8.609	12,662,974
2022-07-12	8.940	9.120	8.880	8.890	8.599	13,993,790
2022-07-11	9.210	9.230	8.800	8.880	8.590	26,790,287
2022-07-08	9.150	9.590	9.120	9.320	9.015	33,141,802
2022-07-07	9.030	9.300	8.920	9.220	8.919	23,083,080
2022-07-06	9.060	9.170	8.930	9.020	8.725	15,704,010
2022-07-05	9.250	9.390	9.010	9.090	8.793	20,328,907
2022-07-04	9.430	9.450	9.150	9.220	8.919	17,033,152
2022-07-01	9.350	9.520	9.040	9.390	9.083	27,016,961
2022-06-30	9.410	9.570	9.320	9.340	9.035	22,463,265
2022-06-29	10.000	10.080	9.480	9.490	9.180	43,190,509
2022-06-28	9.510	10.510	9.420	10.150	9.818	64,791,794
2022-06-27	9.510	9.680	9.390	9.620	9.306	29,029,365
2022-06-24	9.700	9.710	9.460	9.500	9.190	29,294,001
2022-06-23	9.330	9.840	9.310	9.780	9.460	45,079,662
2022-06-22	9.490	9.620	9.330	9.330	9.025	30,338,853
2022-06-21	9.600	9.700	9.300	9.390	9.083	37,985,154
2022-06-20	9.900	9.940	9.600	9.730	9.412	41,095,628
2022-06-17	10.250	10.750	10.100	10.680	9.702	58,036,041
2022-06-16	10.730	11.140	10.330	10.390	9.439	71,485,500
2022-06-15	11.780	12.060	10.900	10.940	9.938	125,768,557
2022-06-14	10.200	10.960	10.100	10.960	9.957	63,508,649
2022-06-13	9.850	9.960	9.500	9.960	9.048	40,113,531
2022-06-10	8.860	9.120	8.860	9.050	8.221	16,681,670
2022-06-09	9.170	9.190	8.850	8.950	8.131	15,340,817
2022-06-08	8.880	9.090	8.800	9.060	8.231	15,099,793
2022-06-07	9.070	9.130	8.830	8.910	8.094	18,209,070
2022-06-06	9.160	9.220	9.050	9.140	8.303	19,516,536
2022-06-02	9.010	9.390	9.000	9.190	8.349	25,257,067
2022-06-01	9.040	9.200	8.950	9.100	8.267	20,444,774
2022-05-31	9.050	9.070	8.850	8.960	8.140	19,897,763
2022-05-30	8.830	9.360	8.610	9.180	8.340	33,061,492
2022-05-27	8.710	8.880	8.600	8.740	7.940	17,183,014
2022-05-26	8.670	8.760	8.510	8.690	7.894	18,259,380
2022-05-25	8.280	8.780	8.280	8.740	7.940	23,318,678
2022-05-24	8.650	8.830	8.420	8.420	7.649	18,883,210
2022-05-23	8.480	8.700	8.360	8.560	7.776	14,462,616
2022-05-20	8.310	8.490	8.260	8.430	7.658	11,851,724
2022-05-19	8.150	8.320	8.100	8.310	7.549	11,422,338
2022-05-18	8.140	8.430	8.030	8.280	7.522	19,058,840
2022-05-17	7.970	8.270	7.890	8.140	7.395	15,516,642
2022-05-16	8.160	8.190	7.920	7.970	7.240	9,231,604
2022-05-13	7.820	8.120	7.760	8.120	7.377	11,421,840
2022-05-12	7.810	7.890	7.710	7.810	7.095	6,233,096
2022-05-11	7.680	8.030	7.650	7.820	7.104	11,331,294

← NewerPage 18 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-08	0.0450 CNY
2025-06-17	0.0500 CNY
2024-06-24	0.1500 CNY
2022-06-20	0.6500 CNY
2021-07-15	0.5000 CNY
2019-07-10	0.0300 CNY

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