United Faith Auto-Engineering Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	31.720	31.990	31.250	31.320	31.041	586,700
2023-07-31	32.090	32.150	31.500	31.780	31.497	837,135
2023-07-28	31.410	31.990	30.960	31.860	31.576	1,058,122
2023-07-27	31.400	32.150	31.400	31.690	31.408	1,053,300
2023-07-26	31.880	31.970	31.300	31.380	31.101	758,900
2023-07-25	31.400	32.110	31.400	31.970	31.685	1,071,200
2023-07-24	30.900	31.540	30.700	31.370	31.091	604,900
2023-07-21	31.210	31.650	31.000	31.170	30.893	956,300
2023-07-20	31.930	32.270	31.380	31.510	31.229	1,400,775
2023-07-19	32.030	32.150	31.630	31.970	31.685	1,263,821
2023-07-18	32.940	33.310	31.880	32.000	31.715	2,313,772
2023-07-17	34.150	34.150	32.580	32.890	32.597	2,594,621
2023-07-14	33.330	34.670	32.930	34.150	33.846	3,044,982
2023-07-13	33.670	33.680	32.510	33.330	33.033	2,556,520
2023-07-12	33.370	34.380	32.900	33.400	33.103	3,407,219
2023-07-11	33.940	34.040	32.800	33.350	33.053	2,995,630
2023-07-10	35.100	35.200	33.710	33.790	33.489	2,445,678
2023-07-07	36.470	36.470	34.610	34.770	34.460	3,724,173
2023-07-06	37.510	37.690	35.870	36.350	36.026	5,518,393
2023-07-05	39.060	40.800	37.150	37.260	36.928	9,047,939
2023-07-04	35.910	40.370	35.800	39.010	38.663	8,790,843
2023-07-03	37.040	37.150	35.760	35.900	35.580	2,997,787
2023-06-30	36.660	37.500	36.320	36.610	36.284	3,664,811
2023-06-29	35.500	37.620	35.340	36.800	36.472	5,298,497
2023-06-28	34.470	36.100	33.260	35.840	35.521	3,886,838
2023-06-27	34.820	34.990	33.690	34.760	34.451	2,800,600
2023-06-26	34.800	36.580	34.610	35.370	35.055	4,065,100
2023-06-21	36.100	36.700	35.000	35.280	34.966	3,227,600
2023-06-20	35.100	36.800	34.700	36.470	36.145	5,255,559
2023-06-19	35.000	35.990	34.810	35.510	35.194	3,158,622
2023-06-16	34.700	36.200	34.700	35.310	34.996	3,696,293
2023-06-15	33.200	35.800	33.200	35.210	34.897	4,620,258
2023-06-14	37.370	37.870	34.400	34.660	34.351	5,797,496
2023-06-13	33.880	34.900	33.750	34.840	34.530	3,263,203
2023-06-12	33.190	34.180	32.930	34.010	33.707	2,660,300
2023-06-09	33.000	33.400	32.470	33.020	32.726	1,939,800
2023-06-08	33.800	34.500	32.520	33.310	33.013	2,499,816
2023-06-07	33.250	33.690	32.860	33.450	33.152	2,027,161
2023-06-06	34.820	34.860	32.980	32.980	32.686	3,381,800
2023-06-05	34.850	35.130	34.290	34.960	34.649	2,463,101
2023-06-02	36.200	36.200	34.550	34.580	34.272	4,814,215
2023-06-01	35.580	37.280	34.660	36.390	36.066	6,613,971
2023-05-31	34.550	36.250	33.800	35.760	35.263	6,094,371
2023-05-30	35.190	35.330	34.110	34.510	34.031	5,285,359
2023-05-29	35.710	37.880	35.070	36.360	35.855	6,776,789
2023-05-26	36.000	36.490	34.820	35.720	35.224	6,571,232
2023-05-25	36.500	38.300	35.630	37.370	36.851	11,038,233
2023-05-24	38.200	41.660	37.850	38.980	38.438	13,662,601
2023-05-23	35.000	37.750	34.510	37.210	36.693	9,119,805
2023-05-22	33.220	35.990	32.880	35.800	35.303	6,997,803
2023-05-19	32.790	35.490	32.790	34.250	33.774	5,834,879
2023-05-18	31.270	33.300	31.210	32.760	32.305	4,711,400
2023-05-17	29.820	31.520	29.730	31.330	30.895	2,474,467
2023-05-16	30.090	30.400	29.600	29.690	29.278	951,300
2023-05-15	29.460	30.430	29.460	30.270	29.850	943,499
2023-05-12	30.900	31.050	29.720	29.900	29.485	1,672,297
2023-05-11	33.390	33.390	30.750	30.900	30.471	2,679,514
2023-05-10	28.900	30.410	28.890	30.410	29.988	1,316,239
2023-05-09	30.300	30.300	29.140	29.140	28.735	1,180,882
2023-05-08	30.550	30.550	29.950	30.350	29.928	862,096

← NewerPage 14 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.