United Faith Auto-Engineering Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	40.500	41.790	39.880	41.380	41.380	2,575,286
2026-01-20	40.810	41.050	39.810	40.350	40.350	1,664,750
2026-01-19	41.330	41.330	40.570	40.700	40.700	1,864,300
2026-01-16	39.780	42.070	39.450	41.370	41.370	3,535,957
2026-01-15	40.250	40.250	39.320	39.740	39.740	1,997,500
2026-01-14	40.610	41.270	39.690	40.240	40.240	3,156,197
2026-01-13	43.000	43.230	40.510	40.600	40.600	4,408,097
2026-01-12	42.990	43.500	42.110	42.960	42.960	4,099,720
2026-01-09	40.600	44.040	40.220	42.710	42.710	7,363,306
2026-01-08	39.560	40.600	39.250	40.200	40.200	2,774,413
2026-01-07	39.580	39.870	39.150	39.540	39.540	1,618,230
2026-01-06	39.800	40.290	39.300	39.580	39.580	2,303,180
2026-01-05	39.390	39.990	39.060	39.800	39.800	2,037,331
2025-12-31	39.020	39.680	38.800	39.390	39.390	1,598,521
2025-12-30	38.670	39.520	38.380	39.350	39.350	1,968,984
2025-12-29	38.810	39.780	38.400	38.980	38.980	1,967,250
2025-12-26	38.920	39.140	38.200	38.520	38.520	1,844,630
2025-12-25	38.980	38.980	38.280	38.920	38.920	1,469,847
2025-12-24	38.330	38.820	37.890	38.420	38.420	1,433,054
2025-12-23	38.830	38.830	37.760	38.050	38.050	1,330,800
2025-12-22	39.160	39.280	38.510	38.630	38.630	1,960,700
2025-12-19	38.170	39.300	38.040	39.080	39.080	2,118,800
2025-12-18	38.200	38.800	37.820	38.160	38.160	2,291,200
2025-12-17	38.400	38.680	36.770	38.400	38.400	2,836,200
2025-12-16	38.300	39.500	37.790	38.580	38.580	3,012,444
2025-12-15	36.930	38.800	36.660	38.010	38.010	2,425,794
2025-12-12	36.900	37.560	36.470	37.300	37.300	1,345,300
2025-12-11	37.770	37.770	36.800	36.840	36.840	1,146,400
2025-12-10	37.770	37.770	36.950	37.470	37.470	1,129,100
2025-12-09	37.790	37.880	37.310	37.310	37.310	954,900
2025-12-08	37.600	38.060	37.300	37.800	37.800	1,381,994
2025-12-05	36.650	37.330	36.070	37.300	37.300	1,291,195
2025-12-04	37.090	37.260	36.340	36.650	36.650	1,029,854
2025-12-03	37.700	37.700	36.660	36.800	36.800	1,198,350
2025-12-02	37.370	38.140	37.360	37.430	37.430	1,313,150
2025-12-01	37.800	37.930	37.370	37.570	37.570	1,245,450
2025-11-28	37.030	37.450	36.770	37.370	37.370	995,050
2025-11-27	37.070	37.300	36.740	37.180	37.180	945,361
2025-11-26	37.600	37.600	36.650	36.830	36.830	1,448,550
2025-11-25	37.370	37.790	37.000	37.100	37.100	1,809,300
2025-11-24	36.130	36.810	35.720	36.710	36.710	1,421,050
2025-11-21	36.690	37.000	35.610	35.800	35.800	1,989,900
2025-11-20	37.510	37.660	36.700	36.960	36.960	1,358,401
2025-11-19	38.750	38.890	37.140	37.300	37.300	2,175,300
2025-11-18	39.470	39.480	38.500	38.760	38.760	1,517,250
2025-11-17	39.380	39.590	38.810	39.350	39.350	1,338,129
2025-11-14	39.220	40.220	38.920	39.200	39.200	1,833,903
2025-11-13	38.540	39.550	38.180	39.230	39.230	2,319,714
2025-11-12	39.150	39.350	38.030	38.310	38.310	2,063,162
2025-11-11	39.920	39.960	39.100	39.250	39.250	1,942,150
2025-11-10	40.190	40.300	39.420	39.750	39.750	2,415,300
2025-11-07	41.300	41.300	40.150	40.170	40.170	2,221,655
2025-11-06	41.290	41.650	40.780	41.420	41.420	2,315,222
2025-11-05	41.100	41.700	41.000	41.530	41.530	2,016,895
2025-11-04	42.200	42.430	41.100	41.530	41.530	2,947,731
2025-11-03	44.600	44.770	42.100	42.170	42.170	5,482,132
2025-10-31	44.710	45.300	44.100	44.800	44.800	3,752,124
2025-10-30	47.000	47.000	44.250	44.250	44.250	6,177,500
2025-10-29	50.010	50.010	47.190	47.500	47.500	7,851,299
2025-10-28	60.000	60.470	50.660	52.270	52.270	12,143,424

← NewerPage 4 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.