United Faith Auto-Engineering Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	27.030	27.200	25.960	26.880	26.880	1,705,730
2026-07-22	26.600	27.400	25.150	27.100	27.100	2,012,300
2026-07-21	26.270	27.160	24.180	26.770	26.770	1,748,530
2026-07-20	29.000	29.000	25.510	26.000	26.000	2,279,688
2026-07-17	30.990	31.000	28.280	28.580	28.580	1,479,600
2026-07-16	30.910	31.530	30.210	31.000	31.000	1,045,300
2026-07-15	32.200	32.200	30.700	31.140	31.140	1,219,347
2026-07-14	31.630	32.370	30.600	31.660	31.660	2,006,800
2026-07-13	34.680	35.000	31.400	31.650	31.650	1,695,000
2026-07-10	33.570	35.960	33.150	34.670	34.670	2,219,300
2026-07-09	32.270	33.430	31.400	33.360	33.360	1,621,700
2026-07-08	33.020	33.020	31.780	32.150	32.150	1,439,300
2026-07-07	34.700	35.400	32.920	33.050	33.050	2,074,900
2026-07-06	35.280	35.800	34.050	34.710	34.710	2,545,128
2026-07-03	34.220	35.920	33.600	35.510	35.510	3,056,074
2026-07-02	32.600	35.320	32.050	34.150	34.150	3,637,359
2026-07-01	30.070	34.280	30.070	32.860	32.860	4,054,276
2026-06-30	28.000	30.430	28.000	30.240	30.240	2,082,039
2026-06-29	28.200	28.360	26.800	28.210	28.210	1,924,522
2026-06-26	28.180	28.490	27.580	27.960	27.960	917,413
2026-06-25	28.800	28.980	28.030	28.310	28.310	1,272,967
2026-06-24	30.150	30.150	28.230	28.860	28.860	1,609,300
2026-06-23	29.570	30.550	29.500	29.900	29.900	1,369,100
2026-06-22	31.000	31.000	28.900	29.730	29.730	1,754,200
2026-06-18	30.600	31.500	30.400	30.920	30.920	1,057,600
2026-06-17	31.500	31.510	30.530	30.770	30.770	1,305,902
2026-06-16	30.330	31.960	29.690	31.560	31.560	2,050,097
2026-06-15	29.960	30.600	29.510	30.330	30.330	1,369,100
2026-06-12	30.810	31.370	29.500	30.060	30.060	1,654,300
2026-06-11	30.360	30.800	29.360	30.580	30.580	1,894,612
2026-06-10	31.210	31.630	29.790	30.350	30.350	1,608,800
2026-06-09	32.440	32.820	31.140	31.550	31.550	1,647,997
2026-06-08	32.550	34.580	31.530	31.930	31.930	2,293,797
2026-06-05	30.550	33.250	30.130	32.260	32.260	2,945,380
2026-06-04	31.300	31.370	30.400	30.640	30.640	1,229,800
2026-06-03	32.380	32.380	31.240	31.530	31.530	1,339,435
2026-06-02	33.530	33.720	31.920	32.290	32.290	1,584,765
2026-06-01	33.400	36.400	32.820	33.500	33.500	2,786,865
2026-05-29	35.440	35.440	32.820	33.020	33.020	2,033,502
2026-05-28	34.500	36.100	33.760	35.260	35.260	1,995,696
2026-05-27	36.200	36.200	34.120	34.480	34.480	1,687,500
2026-05-26	36.000	36.550	35.070	35.810	35.810	1,553,134
2026-05-25	37.600	37.680	35.900	36.440	36.440	1,774,700
2026-05-22	36.510	37.600	35.900	37.080	37.080	2,138,800
2026-05-21	36.240	38.790	36.240	36.530	36.530	2,971,343
2026-05-20	36.330	36.700	35.800	36.480	36.480	1,582,934
2026-05-19	36.680	36.830	36.030	36.550	36.550	1,770,400
2026-05-18	37.640	37.700	35.500	36.790	36.790	1,993,834
2026-05-15	36.540	38.500	36.400	37.640	37.640	2,823,069
2026-05-14	36.510	37.180	35.750	36.550	36.550	1,988,300
2026-05-13	36.580	36.580	36.110	36.410	36.410	1,086,602
2026-05-12	37.180	37.790	36.310	36.650	36.650	1,467,400
2026-05-11	36.800	37.260	36.360	37.170	37.170	1,741,600
2026-05-08	36.360	36.780	36.020	36.570	36.570	1,544,900
2026-05-07	36.280	36.740	35.920	36.480	36.480	1,691,600
2026-05-06	35.720	36.400	35.600	36.100	36.100	1,878,397
2026-04-30	35.460	35.990	35.130	35.700	35.700	1,478,100
2026-04-29	35.000	36.080	34.800	35.460	35.460	1,837,300
2026-04-28	36.000	36.130	34.900	35.000	35.000	2,447,565
2026-04-27	32.510	36.830	32.380	36.280	36.280	5,045,765

← NewerPage 2 of 5 · 242 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.