United Faith Auto-Engineering Co. Ltd. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	44.370	48.550	44.350	48.550	47.387	8,125,635
2022-08-03	46.030	48.320	44.450	45.260	44.176	7,152,705
2022-08-02	46.200	46.570	44.300	44.500	43.434	5,811,402
2022-08-01	46.990	47.950	45.230	47.710	46.567	7,196,695
2022-07-29	45.020	48.490	44.660	46.260	45.152	7,641,495
2022-07-28	44.000	46.880	43.500	45.830	44.732	6,719,634
2022-07-27	41.880	45.500	41.580	43.800	42.751	4,451,201
2022-07-26	42.500	43.200	40.860	41.820	40.818	3,313,216
2022-07-25	42.660	44.390	42.190	42.900	41.872	3,182,209
2022-07-22	44.600	45.550	42.390	42.700	41.677	4,555,670
2022-07-21	44.500	45.500	43.900	44.600	43.532	4,569,352
2022-07-20	43.600	45.500	43.530	45.160	44.078	6,652,980
2022-07-19	43.350	44.380	42.770	43.460	42.419	4,729,500
2022-07-18	42.000	43.990	41.400	43.680	42.634	4,875,086
2022-07-15	43.060	44.260	42.500	42.690	41.667	5,429,408
2022-07-14	41.880	43.970	41.520	42.800	41.775	5,390,011
2022-07-13	41.050	41.980	40.800	41.910	40.906	3,879,329
2022-07-12	42.480	42.790	41.120	41.220	40.233	4,120,244
2022-07-11	44.830	44.830	41.970	42.600	41.580	5,969,578
2022-07-08	45.010	46.150	44.770	45.090	44.010	5,731,064
2022-07-07	48.680	48.720	44.980	45.170	44.088	9,435,592
2022-07-06	48.820	51.980	48.030	49.350	48.168	11,478,536
2022-07-05	47.500	50.630	45.860	49.600	48.412	13,082,989
2022-07-04	48.990	51.460	48.600	48.870	47.699	10,158,447
2022-07-01	50.660	51.980	48.200	49.500	48.314	14,016,758
2022-06-30	57.000	63.520	54.040	54.480	53.175	17,081,467
2022-06-29	58.000	63.000	56.100	58.760	57.353	19,570,477

← NewerPage 18 of 18 · 1,047 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.