United Faith Auto-Engineering Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	30.320	31.150	30.320	31.120	30.688	1,365,088
2022-11-03	30.360	30.510	29.790	30.250	29.830	1,016,295
2022-11-02	29.800	30.420	29.400	30.260	29.840	1,487,231
2022-11-01	29.130	29.880	28.770	29.340	28.932	971,700
2022-10-31	27.980	29.130	27.590	28.760	28.360	1,137,531
2022-10-28	29.010	29.450	27.830	27.950	27.562	1,377,485
2022-10-27	29.600	30.990	29.290	29.300	28.893	1,633,310
2022-10-26	30.330	30.500	28.090	30.240	29.820	2,773,666
2022-10-25	30.560	31.450	30.080	31.110	30.678	1,063,461
2022-10-24	31.300	31.780	30.630	30.890	30.461	1,184,866
2022-10-21	31.700	31.700	30.770	30.880	30.451	855,708
2022-10-20	31.100	31.830	30.700	31.420	30.984	1,254,108
2022-10-19	31.960	31.960	31.100	31.110	30.678	931,049
2022-10-18	32.350	32.840	31.380	31.750	31.309	1,203,994
2022-10-17	31.350	32.180	31.280	32.090	31.644	1,523,720
2022-10-14	31.370	31.700	30.940	31.050	30.619	1,244,503
2022-10-13	30.680	31.290	30.620	30.630	30.205	1,102,554
2022-10-12	30.180	30.820	29.180	30.800	30.372	1,223,716
2022-10-11	29.990	29.990	29.420	29.670	29.258	734,293
2022-10-10	31.020	31.280	29.400	29.600	29.189	1,092,952
2022-09-30	32.660	32.960	30.830	30.830	30.402	1,465,082
2022-09-29	33.390	33.590	32.200	32.410	31.960	1,185,330
2022-09-28	35.030	35.200	32.710	32.910	32.453	1,731,880
2022-09-27	34.880	35.800	34.630	35.560	34.708	1,274,378
2022-09-26	34.440	35.590	33.700	34.860	34.025	1,468,395
2022-09-23	37.170	37.600	34.500	34.690	33.859	2,527,030
2022-09-22	37.830	38.570	37.100	37.120	36.231	1,876,833
2022-09-21	37.740	38.700	37.540	37.900	36.992	2,023,907
2022-09-20	36.310	38.360	36.310	38.140	37.226	2,736,265
2022-09-19	36.500	38.190	35.720	36.100	35.235	1,678,332
2022-09-16	38.450	38.900	36.590	36.750	35.870	2,189,434
2022-09-15	39.280	39.500	37.540	38.490	37.568	2,837,295
2022-09-14	37.780	40.680	37.440	39.280	38.339	4,637,394
2022-09-13	35.380	39.210	35.270	38.930	37.998	3,943,954
2022-09-09	35.020	35.370	34.680	35.060	34.220	1,088,337
2022-09-08	36.200	36.200	35.000	35.040	34.201	1,474,676
2022-09-07	35.050	36.330	35.000	36.210	35.343	2,039,195
2022-09-06	35.080	35.350	34.560	35.330	34.484	1,176,205
2022-09-05	35.620	35.920	34.390	34.570	33.742	1,389,700
2022-09-02	34.820	35.680	34.700	35.570	34.718	1,451,988
2022-09-01	35.100	35.860	34.730	34.820	33.986	1,520,912
2022-08-31	36.800	37.020	34.620	34.690	33.859	1,946,419
2022-08-30	37.320	37.570	36.500	36.840	35.958	1,200,341
2022-08-29	36.930	37.240	36.000	37.150	36.260	1,316,228
2022-08-26	37.680	38.440	37.050	37.440	36.543	1,708,585
2022-08-25	39.600	40.000	37.000	37.390	36.494	3,065,930
2022-08-24	42.780	42.780	39.530	39.600	38.651	3,128,788
2022-08-23	42.370	43.360	41.900	42.450	41.433	1,870,584
2022-08-22	42.420	42.990	41.500	42.520	41.502	2,178,951
2022-08-19	44.840	45.800	42.770	42.790	41.765	3,419,766
2022-08-18	44.000	44.800	43.430	44.310	43.249	2,165,492
2022-08-17	45.880	46.200	43.460	44.140	43.083	4,328,103
2022-08-16	46.010	47.230	45.720	46.070	44.966	2,985,649
2022-08-15	46.140	47.130	44.680	46.550	45.435	3,156,811
2022-08-12	47.660	49.060	46.180	46.330	45.220	4,068,856
2022-08-11	48.170	48.550	47.400	47.620	46.479	4,313,314
2022-08-10	47.290	49.270	46.470	48.780	47.612	5,816,625
2022-08-09	47.080	49.380	46.810	48.100	46.948	6,914,106
2022-08-08	45.980	47.480	45.000	47.360	46.226	4,773,839
2022-08-05	48.000	48.000	46.100	46.750	45.630	6,141,363

← NewerPage 17 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.