United Faith Auto-Engineering Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	28.560	28.830	28.180	28.640	28.385	786,312
2023-10-31	28.900	28.940	28.150	28.370	28.117	1,010,540
2023-10-30	28.590	28.980	28.210	28.850	28.593	1,105,033
2023-10-27	28.290	28.830	28.000	28.600	28.345	1,398,535
2023-10-26	28.690	28.760	27.850	28.630	28.375	1,192,400
2023-10-25	28.200	28.650	27.930	28.420	28.167	1,010,374
2023-10-24	27.210	27.980	27.060	27.860	27.612	1,216,879
2023-10-23	28.510	28.740	26.910	27.040	26.799	1,762,568
2023-10-20	28.570	29.060	28.340	28.430	28.177	1,062,679
2023-10-19	28.700	29.240	28.540	28.560	28.306	1,176,638
2023-10-18	29.640	29.640	28.600	28.680	28.425	1,048,600
2023-10-17	29.990	29.990	29.240	29.430	29.168	1,073,768
2023-10-16	30.710	30.710	29.500	29.710	29.446	1,965,063
2023-10-13	30.520	30.970	30.400	30.580	30.308	1,492,083
2023-10-12	31.380	31.380	30.390	30.790	30.516	2,141,481
2023-10-11	31.040	31.760	30.500	31.390	31.111	2,414,968
2023-10-10	31.770	31.800	31.080	31.280	31.002	2,377,984
2023-10-09	31.220	32.000	30.900	31.310	31.031	3,478,869
2023-09-28	32.420	32.900	31.450	31.580	31.299	5,941,804
2023-09-27	34.000	34.980	32.170	32.380	32.092	8,428,577
2023-09-26	30.680	32.630	30.680	32.020	31.735	5,398,703
2023-09-25	32.000	32.030	30.490	30.850	30.575	2,097,900
2023-09-22	28.870	30.600	28.640	30.530	30.258	2,214,500
2023-09-21	29.310	29.980	28.910	28.910	28.653	1,674,068
2023-09-20	29.200	29.720	29.110	29.200	28.940	490,700
2023-09-19	30.150	30.150	29.160	29.340	29.079	729,100
2023-09-18	29.170	30.430	28.890	29.850	29.584	1,142,591
2023-09-15	29.530	29.830	29.050	29.160	28.900	648,090
2023-09-14	30.340	30.340	29.150	29.520	29.257	659,400
2023-09-13	30.680	30.770	29.750	30.000	29.733	944,600
2023-09-12	30.900	31.190	30.670	30.700	30.427	635,582
2023-09-11	30.950	31.240	30.780	31.070	30.793	812,800
2023-09-08	30.660	31.280	30.610	30.970	30.694	697,300
2023-09-07	31.600	31.650	30.800	30.840	30.565	913,800
2023-09-06	31.150	31.580	30.810	31.530	31.249	1,179,800
2023-09-05	31.340	31.660	30.800	31.000	30.724	1,206,500
2023-09-04	30.820	31.300	30.660	31.270	30.992	1,158,100
2023-09-01	30.930	31.270	30.420	30.820	30.546	1,006,300
2023-08-31	30.600	31.210	30.600	30.850	30.575	1,150,000
2023-08-30	29.800	30.980	29.800	30.760	30.486	1,878,112
2023-08-29	27.810	29.850	27.810	29.730	29.465	1,727,052
2023-08-28	29.340	29.940	27.850	27.950	27.701	1,123,502
2023-08-25	28.980	28.980	27.950	28.100	27.850	959,400
2023-08-24	29.550	29.650	28.760	28.920	28.663	968,780
2023-08-23	29.850	30.140	29.340	29.360	29.099	848,391
2023-08-22	29.970	30.180	29.010	29.960	29.693	1,149,900
2023-08-21	30.100	30.540	29.810	29.810	29.545	972,700
2023-08-18	30.850	31.290	30.110	30.160	29.891	1,449,382
2023-08-17	29.590	31.470	29.460	30.930	30.655	2,477,500
2023-08-16	30.370	30.950	29.590	29.590	29.327	1,013,766
2023-08-15	30.930	31.150	30.000	30.200	29.931	866,630
2023-08-14	30.500	30.890	30.300	30.890	30.615	623,043
2023-08-11	31.220	31.280	30.620	30.620	30.347	762,900
2023-08-10	30.800	31.350	30.790	31.130	30.853	673,100
2023-08-09	32.000	32.000	30.800	30.800	30.526	1,224,722
2023-08-08	32.420	32.600	31.780	31.950	31.666	1,225,635
2023-08-07	31.740	32.790	31.590	32.410	32.121	1,926,066
2023-08-04	31.310	31.960	31.310	31.740	31.457	936,300
2023-08-03	31.490	31.650	31.160	31.260	30.982	496,400
2023-08-02	31.320	31.660	31.060	31.560	31.279	630,100

← NewerPage 13 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.