Faw Car Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	9.520	9.640	9.500	9.630	8.748	4,733,677
2022-02-07	9.430	9.570	9.420	9.520	8.648	6,055,419
2022-01-28	9.230	9.510	9.180	9.380	8.521	7,950,360
2022-01-27	9.530	9.560	9.000	9.190	8.349	7,864,371
2022-01-26	9.510	9.590	9.490	9.540	8.667	4,234,442
2022-01-25	9.830	9.880	9.480	9.490	8.621	9,141,570
2022-01-24	9.830	9.900	9.770	9.820	8.921	4,872,028
2022-01-21	10.020	10.020	9.790	9.860	8.957	12,642,320
2022-01-20	10.150	10.160	10.010	10.020	9.103	7,715,197
2022-01-19	10.180	10.220	10.120	10.140	9.212	6,214,268
2022-01-18	10.210	10.230	10.180	10.180	9.248	6,326,597
2022-01-17	10.220	10.250	10.190	10.220	9.284	5,259,233
2022-01-14	10.250	10.280	10.180	10.210	9.275	9,455,440
2022-01-13	10.280	10.320	10.250	10.260	9.321	6,922,406
2022-01-12	10.280	10.300	10.250	10.290	9.348	6,634,888
2022-01-11	10.260	10.320	10.250	10.270	9.330	6,346,443
2022-01-10	10.320	10.320	10.220	10.300	9.357	7,771,313
2022-01-07	10.320	10.360	10.280	10.280	9.339	8,542,443
2022-01-06	10.310	10.320	10.270	10.310	9.366	5,822,500
2022-01-05	10.340	10.350	10.270	10.310	9.366	8,830,625
2022-01-04	10.300	10.370	10.260	10.350	9.402	10,154,152
2021-12-31	10.290	10.320	10.260	10.290	9.348	5,960,151
2021-12-30	10.330	10.360	10.280	10.280	9.339	6,084,310
2021-12-29	10.290	10.380	10.260	10.330	9.384	6,708,783
2021-12-28	10.300	10.320	10.240	10.310	9.366	6,293,453
2021-12-27	10.260	10.320	10.250	10.310	9.366	4,423,979
2021-12-24	10.370	10.390	10.240	10.260	9.321	7,773,479
2021-12-23	10.360	10.400	10.340	10.350	9.402	6,539,646
2021-12-22	10.340	10.440	10.270	10.420	9.466	10,237,590
2021-12-21	10.270	10.320	10.220	10.320	9.375	8,062,830
2021-12-20	10.300	10.340	10.220	10.260	9.321	11,797,695
2021-12-17	10.450	10.460	10.300	10.340	9.393	11,564,219
2021-12-16	10.410	10.470	10.350	10.470	9.511	8,549,687
2021-12-15	10.540	10.560	10.390	10.410	9.457	10,468,156
2021-12-14	10.550	10.570	10.480	10.490	9.530	10,887,773
2021-12-13	10.540	10.690	10.500	10.600	9.630	12,297,079
2021-12-10	10.580	10.610	10.480	10.580	9.611	11,469,434
2021-12-09	10.590	10.720	10.550	10.610	9.639	19,133,519
2021-12-08	10.610	10.620	10.510	10.600	9.630	9,390,647
2021-12-07	10.590	10.660	10.480	10.610	9.639	11,627,623
2021-12-06	10.580	10.650	10.530	10.560	9.593	11,363,546
2021-12-03	10.600	10.640	10.470	10.580	9.611	12,491,962
2021-12-02	10.310	10.740	10.300	10.580	9.611	20,460,885
2021-12-01	10.280	10.370	10.240	10.350	9.402	6,902,182
2021-11-30	10.330	10.350	10.240	10.340	9.393	9,301,358
2021-11-29	10.260	10.320	10.200	10.240	9.302	10,594,431
2021-11-26	10.420	10.470	10.320	10.370	9.421	9,218,230
2021-11-25	10.460	10.470	10.370	10.420	9.466	6,743,012
2021-11-24	10.590	10.630	10.450	10.460	9.502	10,742,505
2021-11-23	10.660	10.730	10.570	10.610	9.639	15,247,280
2021-11-22	10.470	10.650	10.440	10.580	9.611	10,901,231
2021-11-19	10.390	10.500	10.260	10.500	9.539	9,264,856
2021-11-18	10.600	10.610	10.400	10.400	9.448	9,439,478
2021-11-17	10.580	10.630	10.530	10.600	9.630	6,725,417
2021-11-16	10.690	10.730	10.510	10.510	9.548	8,648,849
2021-11-15	10.660	10.810	10.620	10.690	9.711	9,857,777
2021-11-12	10.620	10.680	10.460	10.650	9.675	10,832,040
2021-11-11	10.630	10.660	10.560	10.610	9.639	6,785,070
2021-11-10	10.620	10.640	10.500	10.620	9.648	8,028,289
2021-11-09	10.630	10.770	10.590	10.660	9.684	8,682,095

← NewerPage 20 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.