United Faith Auto-Engineering Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	33.200	33.200	32.180	32.500	32.500	1,155,800
2026-04-23	34.590	34.590	33.050	33.220	33.220	1,918,100
2026-04-22	33.500	36.200	33.500	34.620	34.620	3,147,420
2026-04-21	34.000	34.000	33.260	33.500	33.500	608,000
2026-04-20	33.800	34.000	33.460	33.910	33.910	710,803
2026-04-17	33.680	34.060	33.300	33.900	33.900	884,400
2026-04-16	33.380	33.840	32.870	33.710	33.710	1,005,600
2026-04-15	33.840	34.050	32.950	33.100	33.100	868,500
2026-04-14	33.590	33.820	33.250	33.600	33.600	752,100
2026-04-13	33.110	34.080	32.900	33.430	33.430	1,021,895
2026-04-10	33.000	33.380	32.600	33.060	33.060	910,800
2026-04-09	33.370	33.380	32.430	32.460	32.460	759,147
2026-04-08	32.490	33.440	32.290	33.370	33.370	1,001,833
2026-04-07	31.500	32.280	31.500	31.920	31.920	617,795
2026-04-03	32.200	32.250	31.140	31.310	31.310	575,300
2026-04-02	32.600	32.800	31.820	32.040	32.040	824,100
2026-04-01	33.300	33.300	32.350	32.600	32.600	762,000
2026-03-31	32.480	32.920	32.250	32.500	32.500	808,349
2026-03-30	31.960	32.670	31.910	32.360	32.360	537,800
2026-03-27	32.080	32.500	31.680	32.450	32.450	639,749
2026-03-26	32.970	33.180	31.910	32.080	32.080	684,556
2026-03-25	32.500	33.060	32.230	32.820	32.820	688,400
2026-03-24	31.590	32.220	31.050	32.180	32.180	1,048,500
2026-03-23	32.550	32.550	30.660	30.880	30.880	1,409,000
2026-03-20	33.990	34.250	32.950	32.950	32.950	929,967
2026-03-19	34.930	34.930	33.780	33.880	33.880	741,422
2026-03-18	34.930	35.150	34.440	35.110	35.110	460,200
2026-03-17	35.760	35.820	34.620	34.630	34.630	780,900
2026-03-16	35.410	35.600	35.230	35.590	35.590	609,100
2026-03-13	35.750	36.290	35.550	35.610	35.610	591,650
2026-03-12	36.100	36.940	35.800	35.860	35.860	1,058,100
2026-03-11	36.280	36.560	35.840	36.120	36.120	767,200
2026-03-10	35.250	36.350	35.250	36.280	36.280	1,171,900
2026-03-09	35.400	35.420	34.500	34.890	34.890	1,193,900
2026-03-06	35.270	35.940	34.960	35.710	35.710	709,700
2026-03-05	35.590	35.970	35.110	35.270	35.270	980,200
2026-03-04	34.840	35.580	34.600	34.900	34.900	1,298,273
2026-03-03	36.810	36.980	35.270	35.280	35.280	1,385,378
2026-03-02	38.000	38.000	36.420	36.630	36.630	1,670,027
2026-02-27	38.000	38.270	37.480	38.150	38.150	939,621
2026-02-26	37.880	37.970	37.440	37.880	37.880	711,600
2026-02-25	37.560	38.200	37.560	37.930	37.930	584,173
2026-02-24	38.600	38.600	37.700	37.760	37.760	853,400
2026-02-13	37.700	38.500	37.700	38.100	38.100	747,219
2026-02-12	38.090	38.340	37.890	37.900	37.900	830,797
2026-02-11	38.100	38.210	37.830	38.140	38.140	686,900
2026-02-10	38.600	38.660	38.040	38.100	38.100	862,369
2026-02-09	38.250	39.070	38.000	38.600	38.600	1,067,253
2026-02-06	36.460	39.000	36.230	38.160	38.160	2,398,510
2026-02-05	37.160	37.430	36.620	36.650	36.650	1,125,600
2026-02-04	37.560	37.670	36.850	37.180	37.180	951,000
2026-02-03	37.540	37.760	37.000	37.520	37.520	1,414,240
2026-02-02	38.290	38.310	37.000	37.050	37.050	1,646,000
2026-01-30	38.500	38.760	37.770	38.650	38.650	1,566,045
2026-01-29	39.430	39.740	38.480	38.540	38.540	1,374,100
2026-01-28	40.000	40.100	39.180	39.280	39.280	1,678,800
2026-01-27	40.380	40.380	38.230	40.050	40.050	2,774,400
2026-01-26	41.790	42.460	39.880	40.380	40.380	2,452,298
2026-01-23	41.810	42.490	41.520	41.980	41.980	2,381,984
2026-01-22	41.340	43.280	41.150	41.700	41.700	3,321,618

← NewerPage 3 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.