United Faith Auto-Engineering Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	38.900	39.640	38.520	39.580	39.030	3,813,203
2023-02-03	38.900	39.650	38.480	38.830	38.291	3,938,798
2023-02-02	39.530	40.350	39.250	39.250	38.705	6,321,718
2023-02-01	40.360	40.800	38.740	40.800	40.233	8,871,659
2023-01-31	37.590	43.180	37.090	40.630	40.066	12,604,485
2023-01-30	40.530	41.460	37.750	37.780	37.255	12,912,893
2023-01-20	34.040	38.340	34.040	38.340	37.807	8,772,486
2023-01-19	32.380	32.740	31.530	31.950	31.506	1,566,114
2023-01-18	31.950	32.670	31.510	31.800	31.358	1,876,237
2023-01-17	33.520	33.760	31.680	31.760	31.319	3,042,303
2023-01-16	33.800	34.470	33.550	33.600	33.133	2,314,411
2023-01-13	33.700	34.500	33.100	34.010	33.538	2,608,839
2023-01-12	34.470	34.870	33.610	33.810	33.340	3,337,409
2023-01-11	32.620	34.920	32.250	34.520	34.040	5,856,939
2023-01-10	32.950	33.600	32.500	32.810	32.354	2,232,941
2023-01-09	32.490	33.790	31.950	33.480	33.015	3,143,083
2023-01-06	33.000	33.900	32.510	32.610	32.157	2,849,414
2023-01-05	33.350	33.580	32.570	33.130	32.670	3,184,841
2023-01-04	31.730	33.600	31.450	33.350	32.887	4,569,581
2023-01-03	30.900	32.270	30.100	32.000	31.555	3,183,585
2022-12-30	31.790	32.100	30.710	31.090	30.658	3,130,692
2022-12-29	30.920	32.300	30.800	31.900	31.457	3,326,525
2022-12-28	32.010	32.880	31.230	31.470	31.033	2,465,785
2022-12-27	32.820	33.270	31.950	32.300	31.851	3,052,530
2022-12-26	30.640	33.510	30.640	33.510	33.044	4,839,547
2022-12-23	31.000	32.380	30.420	31.000	30.569	3,654,814
2022-12-22	33.340	33.860	31.700	31.740	31.299	4,091,839
2022-12-21	32.730	34.350	32.000	34.100	33.626	5,973,837
2022-12-20	31.430	35.000	30.850	33.230	32.768	7,306,937
2022-12-19	29.500	31.860	29.030	31.510	31.072	5,035,712
2022-12-16	30.060	30.290	29.500	29.610	29.199	1,687,751
2022-12-15	30.150	30.650	29.240	30.480	30.057	3,452,592
2022-12-14	28.400	30.330	28.400	29.940	29.524	3,050,353
2022-12-13	29.340	29.340	28.360	28.470	28.075	1,112,930
2022-12-12	28.370	29.370	28.040	29.300	28.893	1,329,686
2022-12-09	28.940	29.190	28.500	28.550	28.153	793,700
2022-12-08	28.850	29.130	28.660	28.910	28.508	520,900
2022-12-07	29.060	29.270	28.810	28.930	28.528	644,200
2022-12-06	29.330	29.630	29.060	29.190	28.785	825,900
2022-12-05	29.490	29.910	29.220	29.370	28.962	881,024
2022-12-02	29.280	29.790	29.160	29.550	29.140	926,019
2022-12-01	29.160	29.600	29.160	29.290	28.883	857,344
2022-11-30	29.020	29.360	28.760	28.930	28.528	772,118
2022-11-29	28.560	29.150	28.480	29.150	28.745	808,745
2022-11-28	28.330	28.610	27.880	28.560	28.163	650,005
2022-11-25	29.180	29.180	28.490	28.490	28.094	837,563
2022-11-24	28.870	29.420	28.860	29.110	28.706	627,788
2022-11-23	29.500	29.620	28.580	28.900	28.499	1,150,590
2022-11-22	30.040	30.190	29.420	29.440	29.031	955,261
2022-11-21	29.950	30.230	29.420	30.050	29.633	928,268
2022-11-18	30.800	31.250	29.880	29.980	29.564	1,252,283
2022-11-17	30.960	31.130	30.520	30.970	30.540	792,200
2022-11-16	31.510	31.770	30.980	31.050	30.619	950,255
2022-11-15	30.200	31.490	30.200	31.490	31.053	1,288,556
2022-11-14	30.850	31.040	30.300	30.450	30.027	936,202
2022-11-11	31.460	31.880	30.650	30.690	30.264	1,163,770
2022-11-10	31.690	31.990	30.810	30.840	30.412	1,468,400
2022-11-09	30.900	32.230	30.430	32.010	31.565	2,016,521
2022-11-08	30.740	30.950	30.400	30.740	30.313	764,445
2022-11-07	31.120	31.410	30.610	30.880	30.451	1,080,900

← NewerPage 16 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.