Faw Car Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	7.650	7.720	7.480	7.690	6.986	9,002,385
2022-05-09	7.870	7.920	7.710	7.770	7.059	6,168,657
2022-05-06	7.990	7.990	7.730	7.870	7.149	10,410,659
2022-05-05	8.000	8.170	7.980	8.100	7.358	9,377,647
2022-04-29	7.750	8.130	7.740	8.110	7.368	11,383,704
2022-04-28	7.690	7.800	7.560	7.670	6.968	6,766,661
2022-04-27	7.560	7.710	7.360	7.690	6.986	7,656,171
2022-04-26	7.800	7.900	7.570	7.580	6.886	9,404,015
2022-04-25	8.200	8.250	7.740	7.760	7.050	11,129,799
2022-04-22	8.350	8.400	8.180	8.290	7.531	6,970,475
2022-04-21	8.530	8.580	8.290	8.310	7.549	7,222,318
2022-04-20	8.630	8.650	8.460	8.500	7.722	5,668,500
2022-04-19	8.750	8.780	8.550	8.620	7.831	7,487,621
2022-04-18	8.600	8.740	8.500	8.720	7.922	7,180,127
2022-04-15	8.580	8.720	8.530	8.580	7.794	6,930,671
2022-04-14	8.590	8.750	8.570	8.640	7.849	7,259,909
2022-04-13	8.440	8.680	8.370	8.500	7.722	7,981,200
2022-04-12	8.330	8.460	8.250	8.420	7.649	6,469,304
2022-04-11	8.490	8.550	8.330	8.360	7.595	7,360,190
2022-04-08	8.580	8.630	8.430	8.560	7.776	7,899,823
2022-04-07	8.750	8.750	8.600	8.600	7.813	6,759,600
2022-04-06	8.670	8.800	8.600	8.780	7.976	8,025,847
2022-04-01	8.720	8.750	8.580	8.690	7.894	10,960,948
2022-03-31	8.610	8.730	8.490	8.640	7.849	19,201,951
2022-03-30	8.290	8.360	8.230	8.350	7.586	6,609,901
2022-03-29	8.280	8.300	8.190	8.250	7.495	3,964,900
2022-03-28	8.160	8.330	8.080	8.270	7.513	5,332,395
2022-03-25	8.220	8.270	8.190	8.200	7.449	3,636,877
2022-03-24	8.290	8.340	8.200	8.240	7.486	5,130,680
2022-03-23	8.280	8.410	8.220	8.360	7.595	7,055,770
2022-03-22	8.230	8.330	8.140	8.250	7.495	8,018,749
2022-03-21	8.240	8.300	8.090	8.210	7.458	7,986,527
2022-03-18	8.170	8.290	8.120	8.260	7.504	6,942,502
2022-03-17	8.230	8.310	8.160	8.180	7.431	9,656,768
2022-03-16	7.950	8.180	7.780	8.150	7.404	12,349,248
2022-03-15	8.360	8.360	7.780	7.790	7.077	11,164,631
2022-03-14	8.540	8.580	8.350	8.360	7.595	5,067,072
2022-03-11	8.400	8.610	8.290	8.590	7.804	5,916,953
2022-03-10	8.570	8.660	8.520	8.520	7.740	5,995,451
2022-03-09	8.720	8.720	8.150	8.440	7.667	11,154,393
2022-03-08	8.970	9.020	8.640	8.700	7.903	8,859,632
2022-03-07	9.190	9.190	8.980	9.000	8.176	9,069,782
2022-03-04	9.290	9.290	9.160	9.240	8.394	6,996,240
2022-03-03	9.320	9.320	9.270	9.300	8.449	4,823,401
2022-03-02	9.300	9.310	9.240	9.270	8.421	4,057,332
2022-03-01	9.300	9.400	9.270	9.340	8.485	5,106,947
2022-02-28	9.330	9.370	9.200	9.290	8.439	5,129,219
2022-02-25	9.370	9.460	9.320	9.330	8.476	7,089,160
2022-02-24	9.640	9.640	9.300	9.360	8.503	9,871,310
2022-02-23	9.600	9.690	9.600	9.640	8.757	3,878,821
2022-02-22	9.650	9.710	9.570	9.580	8.703	5,005,487
2022-02-21	9.670	9.730	9.550	9.690	8.803	5,355,824
2022-02-18	9.700	9.720	9.610	9.670	8.785	3,786,094
2022-02-17	9.730	9.760	9.650	9.660	8.776	4,364,982
2022-02-16	9.850	9.850	9.720	9.750	8.857	3,159,792
2022-02-15	9.700	9.790	9.650	9.720	8.830	4,400,050
2022-02-14	9.720	9.840	9.660	9.710	8.821	5,603,122
2022-02-11	9.770	9.810	9.660	9.720	8.830	6,259,364
2022-02-10	9.750	9.870	9.670	9.810	8.912	6,063,187
2022-02-09	9.610	9.770	9.580	9.750	8.857	6,579,821

← NewerPage 19 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.