FAWER Automotive Parts Ltd Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	2.970	2.970	2.950	2.950	2.166	162,000
2022-08-04	2.960	2.980	2.960	2.970	2.180	62,700
2022-08-03	2.980	3.000	2.970	2.970	2.180	45,600
2022-08-02	2.980	3.000	2.890	3.000	2.202	210,840
2022-08-01	2.980	3.000	2.980	3.000	2.202	103,080
2022-07-29	3.000	3.010	2.990	2.990	2.195	87,500
2022-07-28	2.990	3.010	2.960	2.990	2.195	126,284
2022-07-27	2.960	3.000	2.960	2.990	2.195	100,400
2022-07-26	2.950	2.980	2.940	2.970	2.180	54,000
2022-07-25	2.990	2.990	2.960	2.960	2.173	30,100
2022-07-22	2.970	3.000	2.950	2.970	2.180	128,349
2022-07-21	2.960	2.980	2.960	2.960	2.173	45,900
2022-07-20	2.970	2.980	2.940	2.980	2.188	106,200
2022-07-19	2.960	2.970	2.950	2.960	2.173	113,080
2022-07-18	3.000	3.010	2.960	2.970	2.180	182,600
2022-07-15	3.000	3.000	2.960	2.980	2.188	60,200
2022-07-14	2.970	3.010	2.970	3.000	2.202	73,200
2022-07-13	3.010	3.020	3.000	3.020	2.217	50,580
2022-07-12	2.970	3.000	2.970	2.990	2.195	40,700
2022-07-11	2.980	3.010	2.980	2.980	2.188	31,000
2022-07-08	2.990	3.010	2.980	3.000	2.202	77,100
2022-07-07	3.020	3.030	2.990	2.990	2.195	145,129
2022-07-06	3.010	3.020	2.990	3.000	2.202	85,610
2022-07-05	2.990	3.020	2.990	3.000	2.202	57,054
2022-07-04	3.040	3.040	2.990	3.010	2.210	74,600
2022-07-01	2.990	3.020	2.990	2.990	2.195	120,860
2022-06-30	2.980	3.010	2.980	2.990	2.195	143,100
2022-06-29	3.030	3.030	2.960	2.980	2.188	290,800
2022-06-28	3.020	3.050	3.000	3.040	2.232	283,400
2022-06-27	3.030	3.070	3.030	3.040	2.232	86,180
2022-06-24	3.030	3.070	3.030	3.050	2.239	77,800
2022-06-23	3.050	3.050	3.020	3.050	2.239	93,440
2022-06-22	3.030	3.080	3.020	3.050	2.239	182,220
2022-06-21	3.030	3.040	2.990	2.990	2.195	140,400
2022-06-20	3.040	3.040	2.990	3.010	2.210	98,740
2022-06-17	3.010	3.030	3.000	3.030	2.224	103,353
2022-06-16	3.010	3.020	2.990	3.010	2.210	88,915
2022-06-15	2.970	2.990	2.940	2.980	2.188	151,415
2022-06-14	2.990	3.020	2.960	2.990	2.195	90,800
2022-06-13	3.210	3.210	2.920	3.010	2.210	152,160
2022-06-10	3.220	3.270	3.210	3.270	2.142	64,235
2022-06-09	3.220	3.230	3.210	3.220	2.109	33,660
2022-06-08	3.200	3.240	3.200	3.220	2.109	30,955
2022-06-07	3.230	3.230	3.190	3.230	2.115	59,555
2022-06-06	3.170	3.230	3.170	3.230	2.115	72,128
2022-06-02	3.160	3.200	3.120	3.200	2.096	148,020
2022-06-01	3.120	3.170	3.120	3.150	2.063	53,500
2022-05-31	3.120	3.150	3.120	3.120	2.043	49,228
2022-05-30	3.080	3.160	3.080	3.160	2.070	140,235
2022-05-27	3.070	3.110	3.070	3.110	2.037	49,275
2022-05-26	3.050	3.090	3.050	3.070	2.011	26,800
2022-05-25	3.040	3.060	3.040	3.060	2.004	29,960
2022-05-24	3.070	3.080	3.040	3.040	1.991	106,400
2022-05-23	3.030	3.050	3.030	3.050	1.998	63,020
2022-05-20	3.030	3.070	3.030	3.070	2.011	81,140
2022-05-19	3.020	3.050	3.020	3.050	1.998	53,240
2022-05-18	3.050	3.070	3.030	3.040	1.991	80,200
2022-05-17	3.040	3.090	3.040	3.090	2.024	40,128
2022-05-16	3.080	3.080	3.030	3.070	2.011	40,700
2022-05-13	3.150	3.150	3.040	3.080	2.017	162,260

← NewerPage 18 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-26	0.1718 CNY
2025-06-30	0.1628 CNY
2024-06-26	0.2745 CNY
2023-06-27	0.2779 CNY
2022-06-13	0.3527 CNY
2021-06-17	0.3637 CNY
2020-06-16	0.1855 CNY
2019-06-26	0.1708 CNY

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