United Faith Auto-Engineering Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 21.690 | 22.190 | 21.260 | 21.530 | 21.338 | 956,767 |
| 2024-04-29 | 21.690 | 21.950 | 21.330 | 21.840 | 21.646 | 1,358,284 |
| 2024-04-26 | 20.790 | 21.440 | 20.600 | 21.270 | 21.081 | 1,581,612 |
| 2024-04-25 | 21.330 | 21.600 | 20.620 | 20.720 | 20.536 | 2,203,079 |
| 2024-04-24 | 21.440 | 22.190 | 21.200 | 22.080 | 21.883 | 1,262,484 |
| 2024-04-23 | 20.530 | 21.680 | 20.520 | 21.360 | 21.170 | 1,254,284 |
| 2024-04-22 | 20.880 | 21.090 | 20.050 | 20.550 | 20.367 | 618,084 |
| 2024-04-19 | 21.100 | 21.190 | 20.500 | 20.690 | 20.506 | 743,000 |
| 2024-04-18 | 21.220 | 21.580 | 20.530 | 21.040 | 20.853 | 1,196,074 |
| 2024-04-17 | 20.160 | 21.390 | 20.070 | 21.390 | 21.200 | 1,478,100 |
| 2024-04-16 | 21.600 | 21.600 | 19.250 | 19.270 | 19.098 | 1,550,600 |
| 2024-04-15 | 22.800 | 22.980 | 20.230 | 21.590 | 21.398 | 1,635,599 |
| 2024-04-12 | 23.150 | 23.600 | 22.660 | 22.800 | 22.597 | 1,026,667 |
| 2024-04-11 | 22.850 | 23.730 | 22.720 | 23.160 | 22.954 | 1,149,100 |
| 2024-04-10 | 24.810 | 24.980 | 23.000 | 23.440 | 23.231 | 1,665,472 |
| 2024-04-09 | 23.420 | 24.100 | 23.250 | 23.850 | 23.638 | 810,956 |
| 2024-04-08 | 24.140 | 24.810 | 23.420 | 23.430 | 23.221 | 1,659,504 |
| 2024-04-03 | 25.300 | 26.290 | 24.680 | 24.830 | 24.609 | 1,818,886 |
| 2024-04-02 | 25.040 | 25.880 | 24.500 | 25.410 | 25.184 | 1,756,130 |
| 2024-04-01 | 24.620 | 25.070 | 24.420 | 25.030 | 24.807 | 1,050,300 |
| 2024-03-29 | 24.300 | 24.800 | 24.030 | 24.610 | 24.391 | 604,493 |
| 2024-03-28 | 23.350 | 24.550 | 23.350 | 24.280 | 24.064 | 1,554,000 |
| 2024-03-27 | 24.320 | 24.570 | 23.210 | 23.230 | 23.023 | 1,362,777 |
| 2024-03-26 | 24.350 | 24.830 | 23.800 | 24.390 | 24.173 | 1,345,775 |
| 2024-03-25 | 25.440 | 25.800 | 24.380 | 24.450 | 24.232 | 1,629,988 |
| 2024-03-22 | 26.000 | 26.270 | 25.330 | 25.560 | 25.332 | 1,794,653 |
| 2024-03-21 | 26.490 | 26.660 | 25.700 | 26.150 | 25.917 | 2,117,100 |
| 2024-03-20 | 25.950 | 26.300 | 25.800 | 26.230 | 25.996 | 1,750,361 |
| 2024-03-19 | 26.600 | 26.690 | 25.930 | 26.100 | 25.868 | 2,765,916 |
| 2024-03-18 | 26.070 | 26.980 | 25.800 | 26.850 | 26.611 | 3,686,212 |
| 2024-03-15 | 24.980 | 26.480 | 24.560 | 25.930 | 25.699 | 3,295,905 |
| 2024-03-14 | 27.570 | 27.570 | 24.660 | 25.400 | 25.174 | 3,826,684 |
| 2024-03-13 | 25.080 | 26.650 | 24.780 | 26.180 | 25.947 | 3,233,218 |
| 2024-03-12 | 25.200 | 25.500 | 24.850 | 25.060 | 24.837 | 2,328,435 |
| 2024-03-11 | 25.490 | 25.500 | 24.500 | 25.220 | 24.995 | 2,493,603 |
| 2024-03-08 | 25.000 | 25.580 | 24.010 | 25.430 | 25.204 | 3,366,136 |
| 2024-03-07 | 25.400 | 26.800 | 24.900 | 26.140 | 25.907 | 6,181,970 |
| 2024-03-06 | 23.400 | 25.200 | 23.400 | 25.100 | 24.877 | 4,453,832 |
| 2024-03-05 | 24.090 | 24.090 | 23.210 | 23.400 | 23.192 | 2,143,445 |
| 2024-03-04 | 24.320 | 24.590 | 23.500 | 24.190 | 23.975 | 2,182,261 |
| 2024-03-01 | 24.110 | 24.690 | 23.960 | 24.370 | 24.153 | 2,699,069 |
| 2024-02-29 | 22.300 | 24.280 | 22.110 | 23.960 | 23.747 | 3,431,080 |
| 2024-02-28 | 25.720 | 26.000 | 22.610 | 22.610 | 22.409 | 5,482,929 |
| 2024-02-27 | 25.000 | 26.460 | 25.000 | 26.220 | 25.987 | 7,879,940 |
| 2024-02-26 | 24.200 | 26.880 | 22.540 | 26.880 | 26.641 | 7,451,703 |
| 2024-02-23 | 20.920 | 22.420 | 20.700 | 22.400 | 22.201 | 3,151,168 |
| 2024-02-22 | 19.840 | 21.470 | 19.730 | 20.940 | 20.754 | 2,499,541 |
| 2024-02-21 | 19.480 | 20.550 | 19.280 | 19.810 | 19.634 | 1,788,573 |
| 2024-02-20 | 19.320 | 19.710 | 18.500 | 19.690 | 19.515 | 1,513,108 |
| 2024-02-19 | 18.790 | 19.320 | 18.510 | 19.180 | 19.009 | 2,149,366 |
| 2024-02-08 | 16.480 | 18.490 | 16.230 | 18.470 | 18.306 | 1,977,901 |
| 2024-02-07 | 17.080 | 17.660 | 16.140 | 16.400 | 16.254 | 1,869,563 |
| 2024-02-06 | 15.810 | 18.000 | 15.300 | 17.350 | 17.196 | 2,276,913 |
| 2024-02-05 | 19.250 | 19.430 | 16.300 | 17.040 | 16.888 | 2,025,884 |
| 2024-02-02 | 20.600 | 21.300 | 18.510 | 19.430 | 19.257 | 1,315,582 |
| 2024-02-01 | 20.650 | 21.070 | 20.030 | 20.550 | 20.367 | 983,353 |
| 2024-01-31 | 22.300 | 22.390 | 20.590 | 20.690 | 20.506 | 1,308,813 |
| 2024-01-30 | 23.450 | 23.450 | 22.030 | 22.190 | 21.992 | 795,761 |
| 2024-01-29 | 24.360 | 24.600 | 23.170 | 23.220 | 23.013 | 989,100 |
| 2024-01-26 | 24.550 | 24.910 | 24.240 | 24.250 | 24.034 | 852,366 |
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.