Faw Car Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 5.720 | 5.730 | 5.650 | 5.650 | 5.650 | 9,297,674 |
| 2026-10-21 | 5.800 | 5.810 | 5.710 | 5.720 | 5.720 | 7,518,593 |
| 2026-10-20 | 5.800 | 5.840 | 5.750 | 5.790 | 5.790 | 7,062,729 |
| 2026-10-19 | 5.760 | 5.850 | 5.750 | 5.820 | 5.820 | 8,247,306 |
| 2026-10-16 | 5.720 | 5.820 | 5.720 | 5.800 | 5.800 | 11,083,432 |
| 2026-10-15 | 5.740 | 5.750 | 5.680 | 5.700 | 5.700 | 11,537,276 |
| 2026-10-14 | 5.800 | 5.840 | 5.760 | 5.790 | 5.790 | 9,716,099 |
| 2026-10-13 | 5.840 | 5.870 | 5.810 | 5.830 | 5.830 | 9,485,785 |
| 2026-10-12 | 5.820 | 5.870 | 5.800 | 5.860 | 5.860 | 11,404,799 |
| 2026-10-09 | 5.790 | 5.860 | 5.780 | 5.830 | 5.830 | 11,038,680 |
| 2026-10-08 | 5.870 | 5.900 | 5.780 | 5.800 | 5.800 | 12,023,040 |
| 2026-09-30 | 5.830 | 5.900 | 5.780 | 5.880 | 5.880 | 11,364,118 |
| 2026-09-29 | 5.850 | 5.900 | 5.830 | 5.840 | 5.840 | 8,872,956 |
| 2026-09-28 | 5.850 | 5.920 | 5.810 | 5.840 | 5.840 | 10,272,712 |
| 2026-09-24 | 5.920 | 5.980 | 5.850 | 5.860 | 5.860 | 11,251,322 |
| 2026-09-23 | 5.920 | 6.000 | 5.910 | 5.930 | 5.930 | 9,183,100 |
| 2026-09-22 | 5.930 | 5.960 | 5.920 | 5.930 | 5.930 | 7,469,879 |
Page 1 of 1 · 17 trading days
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.