United Faith Auto-Engineering Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	31.290	31.410	30.040	30.300	29.879	1,535,618
2023-05-04	29.100	31.780	28.990	31.400	30.964	2,734,720
2023-04-28	28.420	29.260	28.400	29.150	28.745	786,157
2023-04-27	28.970	29.070	28.520	28.520	28.124	665,919
2023-04-26	28.240	29.330	28.000	28.810	28.410	899,984
2023-04-25	29.500	29.540	27.760	28.240	27.848	1,027,880
2023-04-24	29.220	29.610	29.080	29.340	28.932	882,292
2023-04-21	30.770	31.040	29.290	29.290	28.883	1,410,954
2023-04-20	30.990	30.990	30.190	30.500	30.076	1,107,866
2023-04-19	31.270	31.460	30.920	31.080	30.648	1,115,724
2023-04-18	32.850	33.000	31.410	31.470	31.033	2,315,853
2023-04-17	33.030	33.590	32.750	33.110	32.650	2,216,048
2023-04-14	35.000	36.900	34.110	34.360	33.883	4,025,343
2023-04-13	33.930	33.970	32.900	33.080	32.620	1,671,910
2023-04-12	33.890	34.470	33.420	34.170	33.695	1,373,476
2023-04-11	34.930	34.990	33.500	33.650	33.183	1,585,897
2023-04-10	34.630	35.990	34.610	34.950	34.464	2,128,050
2023-04-07	34.960	34.960	34.110	34.620	34.139	1,154,582
2023-04-06	34.300	34.960	33.880	34.930	34.445	1,670,218
2023-04-04	36.020	36.230	34.390	34.390	33.912	2,487,386
2023-04-03	35.700	36.270	35.600	36.270	35.766	1,772,384
2023-03-31	35.850	36.360	35.110	35.970	35.470	1,898,247
2023-03-30	36.830	36.830	35.960	36.140	35.638	2,252,705
2023-03-29	36.700	37.790	36.010	37.000	36.486	3,741,708
2023-03-28	35.200	38.320	34.490	36.800	36.289	4,386,166
2023-03-27	34.300	35.800	34.300	35.240	34.750	2,127,126
2023-03-24	34.890	35.250	34.440	34.490	34.011	1,253,881
2023-03-23	34.560	34.890	34.350	34.700	34.218	1,126,682
2023-03-22	34.470	34.890	34.040	34.690	34.208	1,361,884
2023-03-21	34.260	34.590	33.850	34.520	34.040	1,030,074
2023-03-20	33.980	34.920	33.920	34.050	33.577	1,660,798
2023-03-17	33.330	33.790	33.200	33.790	33.321	1,095,662
2023-03-16	33.500	33.760	32.770	33.080	32.620	1,253,505
2023-03-15	33.920	34.470	33.620	33.860	33.390	1,260,428
2023-03-14	34.450	34.780	33.100	33.420	32.956	1,988,813
2023-03-13	35.510	35.900	34.320	34.820	34.336	1,811,718
2023-03-10	35.550	36.060	35.270	35.850	35.352	1,349,775
2023-03-09	36.450	36.490	35.570	35.900	35.401	1,700,206
2023-03-08	36.200	36.590	35.560	36.450	35.944	2,748,845
2023-03-07	37.480	39.170	36.700	36.710	36.200	4,478,185
2023-03-06	36.110	36.410	35.800	36.150	35.648	1,024,204
2023-03-03	37.100	37.100	35.560	36.010	35.510	1,858,564
2023-03-02	36.880	37.980	36.840	37.110	36.594	2,230,903
2023-03-01	36.680	36.890	36.100	36.770	36.259	1,451,481
2023-02-28	37.020	37.550	35.830	36.760	36.249	2,245,826
2023-02-27	38.490	38.960	37.560	37.780	37.255	3,508,146
2023-02-24	37.000	37.210	36.400	36.960	36.447	1,723,789
2023-02-23	36.370	37.500	35.810	37.350	36.831	2,540,138
2023-02-22	35.980	36.850	35.700	36.260	35.756	1,305,343
2023-02-21	35.800	36.770	35.800	36.320	35.815	1,544,707
2023-02-20	35.660	36.430	34.980	36.210	35.707	2,040,418
2023-02-17	37.360	38.480	35.630	35.650	35.155	3,250,042
2023-02-16	39.780	39.780	37.600	37.620	37.097	4,252,313
2023-02-15	38.430	40.280	38.370	40.200	39.642	6,497,467
2023-02-14	37.700	37.980	37.310	37.980	37.452	2,116,221
2023-02-13	37.520	38.090	37.520	37.620	37.097	2,109,903
2023-02-10	38.270	38.490	37.350	37.740	37.216	2,877,973
2023-02-09	37.770	38.570	37.760	38.280	37.748	3,633,756
2023-02-08	40.300	40.770	38.700	38.880	38.340	4,402,470
2023-02-07	39.650	40.780	38.600	40.220	39.661	5,646,559

← NewerPage 15 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.