United Faith Auto-Engineering Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	22.550	23.220	22.300	22.900	22.838	4,683,799
2024-07-26	21.570	23.480	21.550	22.970	22.907	6,672,882
2024-07-25	20.400	24.700	20.030	22.130	22.070	6,384,972
2024-07-24	20.000	21.080	19.660	20.940	20.883	3,441,801
2024-07-23	20.570	20.880	20.100	20.140	20.085	2,179,300
2024-07-22	20.250	20.730	20.150	20.460	20.404	1,345,000
2024-07-19	19.810	20.650	19.810	20.430	20.374	1,776,400
2024-07-18	19.500	20.180	18.910	20.160	20.105	2,053,900
2024-07-17	20.610	20.800	19.730	19.740	19.686	2,224,984
2024-07-16	20.160	20.880	19.710	20.880	20.823	2,674,785
2024-07-15	21.120	21.270	20.270	20.490	20.434	2,285,125
2024-07-12	21.560	21.840	21.240	21.330	21.272	3,059,500
2024-07-11	21.950	22.150	21.100	22.130	22.070	5,694,683
2024-07-10	20.120	23.990	20.060	21.750	21.691	6,756,015
2024-07-09	19.630	20.100	18.830	19.990	19.935	2,666,900
2024-07-08	20.740	21.130	19.580	19.750	19.696	3,069,877
2024-07-05	20.710	21.680	20.110	21.330	21.272	3,693,600
2024-07-04	22.040	23.680	21.000	21.000	20.943	4,671,630
2024-07-03	21.700	22.210	21.230	21.940	21.880	3,852,014
2024-07-02	21.340	22.490	21.030	22.340	22.279	6,288,522
2024-07-01	21.170	22.280	20.600	22.010	21.950	5,871,516
2024-06-28	22.000	24.730	21.570	21.690	21.631	8,846,621
2024-06-27	19.990	23.110	19.990	23.110	23.047	4,765,711
2024-06-26	18.350	19.270	18.250	19.260	19.207	1,220,600
2024-06-25	17.830	18.800	17.830	18.520	18.470	990,900
2024-06-24	18.660	18.910	17.890	18.020	17.971	910,200
2024-06-21	19.090	19.270	18.660	19.000	18.948	756,200
2024-06-20	20.210	20.210	19.250	19.290	19.237	1,179,100
2024-06-19	19.710	20.550	19.500	19.820	19.766	1,603,501
2024-06-18	19.090	19.630	18.710	19.600	19.547	1,010,709
2024-06-17	18.970	19.240	18.810	19.010	18.958	608,133
2024-06-14	19.150	19.390	18.850	19.160	19.108	686,599
2024-06-13	19.550	19.550	18.910	19.310	19.257	806,000
2024-06-12	18.600	19.490	18.500	19.380	19.207	1,312,295
2024-06-11	18.380	18.640	17.620	18.600	18.434	919,101
2024-06-07	18.340	18.800	17.700	18.380	18.216	1,290,933
2024-06-06	19.680	19.850	17.600	17.980	17.820	2,215,280
2024-06-05	20.000	20.260	19.380	19.460	19.287	1,222,774
2024-06-04	21.390	21.420	19.500	20.050	19.872	1,872,500
2024-06-03	21.140	21.770	20.700	21.390	21.200	2,443,700
2024-05-31	20.050	22.180	20.050	21.550	21.358	3,053,863
2024-05-30	20.070	20.840	19.560	20.290	20.109	1,369,800
2024-05-29	20.150	20.310	19.840	20.110	19.931	777,200
2024-05-28	19.870	20.120	19.630	19.820	19.644	573,501
2024-05-27	20.350	20.350	19.320	19.880	19.703	881,200
2024-05-24	20.160	20.260	19.760	19.760	19.584	617,600
2024-05-23	20.690	20.690	20.090	20.160	19.981	758,699
2024-05-22	20.430	20.680	20.300	20.650	20.466	695,899
2024-05-21	20.870	20.870	20.200	20.370	20.189	739,399
2024-05-20	21.180	21.180	20.710	20.880	20.694	682,100
2024-05-17	20.570	21.020	20.360	20.990	20.803	656,805
2024-05-16	20.410	20.980	20.410	20.650	20.466	703,504
2024-05-15	20.690	21.020	20.330	20.470	20.288	854,721
2024-05-14	20.670	21.190	20.600	20.900	20.714	631,999
2024-05-13	21.370	21.400	20.580	20.640	20.456	911,500
2024-05-10	22.070	22.130	21.600	21.610	21.418	775,933
2024-05-09	21.600	22.280	21.600	21.980	21.784	699,900
2024-05-08	22.320	22.650	21.710	21.760	21.566	1,231,900
2024-05-07	21.850	22.930	21.710	22.650	22.448	1,641,699
2024-05-06	22.180	22.180	21.710	21.890	21.695	906,300

← NewerPage 10 of 18 · 1,047 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-23	0.1000 CNY
2024-06-13	0.1200 CNY
2023-06-01	0.1800 CNY
2022-09-28	0.3628 CNY

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