United Faith Auto-Engineering Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	24.550	24.910	24.240	24.250	24.034	852,366
2024-01-25	23.600	24.570	23.560	24.550	24.331	1,057,500
2024-01-24	23.800	23.910	22.840	23.730	23.519	903,299
2024-01-23	23.600	23.610	22.910	23.410	23.202	974,899
2024-01-22	25.230	25.430	23.230	23.610	23.400	1,212,698
2024-01-19	25.800	26.120	25.320	25.330	25.105	687,998
2024-01-18	26.120	26.520	25.080	25.870	25.640	1,378,360
2024-01-17	27.380	27.580	26.260	26.320	26.086	1,119,899
2024-01-16	27.690	27.960	26.990	27.440	27.196	1,282,300
2024-01-15	28.400	28.400	28.400	28.400	28.147	0
2024-01-12	29.390	29.490	28.390	28.400	28.147	1,738,699
2024-01-11	28.690	29.670	28.310	29.410	29.148	2,051,010
2024-01-10	30.000	30.120	28.790	28.900	28.643	2,553,900
2024-01-09	28.550	30.620	28.550	30.040	29.773	3,364,313
2024-01-08	29.290	29.570	28.500	28.500	28.246	1,165,000
2024-01-05	29.790	30.300	29.350	29.490	29.227	2,018,276
2024-01-04	29.390	29.580	29.130	29.400	29.138	658,500
2024-01-03	29.770	29.890	29.170	29.400	29.138	973,784
2024-01-02	30.230	30.230	29.650	29.670	29.406	878,599
2023-12-29	29.510	30.120	29.270	29.970	29.703	1,278,700
2023-12-28	28.210	29.650	28.140	29.500	29.237	1,731,900
2023-12-27	27.990	28.410	27.610	28.250	27.999	691,300
2023-12-26	28.800	28.860	27.830	27.890	27.642	1,172,784
2023-12-25	28.930	29.120	28.450	28.900	28.643	938,184
2023-12-22	29.720	29.960	28.800	28.900	28.643	1,451,784
2023-12-21	29.480	29.770	28.410	29.440	29.178	1,673,600
2023-12-20	28.770	30.280	28.750	29.340	29.079	2,296,790
2023-12-19	28.140	28.790	28.140	28.700	28.444	658,900
2023-12-18	29.010	29.250	28.320	28.420	28.167	859,400
2023-12-15	29.610	29.790	29.000	29.130	28.871	1,060,300
2023-12-14	29.890	30.380	29.470	29.530	29.267	1,217,120
2023-12-13	29.430	30.500	28.970	29.870	29.604	2,392,820
2023-12-12	29.100	29.450	28.940	29.340	29.079	1,124,149
2023-12-11	28.580	29.750	28.130	29.200	28.940	2,198,700
2023-12-08	28.560	28.950	28.350	28.370	28.117	811,999
2023-12-07	28.990	29.080	28.470	28.560	28.306	885,400
2023-12-06	28.600	29.170	28.550	28.790	28.534	956,281
2023-12-05	29.720	29.770	28.550	28.560	28.306	1,624,100
2023-12-04	30.180	30.300	29.600	29.700	29.436	1,300,840
2023-12-01	30.880	30.880	29.800	30.230	29.961	1,756,318
2023-11-30	30.740	31.490	30.300	30.880	30.605	2,267,573
2023-11-29	30.850	31.380	30.660	30.730	30.456	1,913,118
2023-11-28	30.480	31.500	30.300	31.000	30.724	4,083,442
2023-11-27	29.390	31.130	29.100	30.800	30.526	3,931,705
2023-11-24	30.100	30.230	29.160	29.360	29.099	822,097
2023-11-23	29.970	30.300	29.660	30.200	29.931	928,900
2023-11-22	30.230	30.450	29.730	29.740	29.475	881,000
2023-11-21	30.970	31.070	30.070	30.230	29.961	1,050,700
2023-11-20	30.370	31.090	30.370	31.040	30.764	1,279,798
2023-11-17	29.710	30.420	29.690	30.370	30.100	925,280
2023-11-16	30.360	30.390	29.860	29.930	29.664	725,003
2023-11-15	30.620	30.660	30.110	30.370	30.100	959,981
2023-11-14	30.050	30.370	29.920	30.310	30.040	999,981
2023-11-13	29.690	30.130	29.640	30.120	29.852	948,480
2023-11-10	29.710	29.920	29.410	29.690	29.426	825,027
2023-11-09	29.990	30.250	29.720	29.720	29.455	1,069,031
2023-11-08	30.060	30.140	29.630	29.860	29.594	1,247,401
2023-11-07	30.010	30.440	30.010	30.030	29.763	1,604,570
2023-11-06	29.550	30.270	29.360	30.140	29.872	1,980,240
2023-11-03	28.850	29.900	28.600	29.580	29.317	2,506,428

← NewerPage 12 of 18 · 1,048 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.