United Faith Auto-Engineering Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	55.400	62.000	55.400	60.750	60.750	7,564,883
2025-10-24	52.940	53.990	51.790	53.790	53.790	3,936,004
2025-10-23	51.430	52.380	50.500	52.380	52.380	1,978,600
2025-10-22	51.230	52.500	50.000	51.030	51.030	2,585,187
2025-10-21	47.770	50.700	47.250	50.300	50.300	2,681,759
2025-10-20	48.110	48.390	46.470	47.460	47.460	1,881,700
2025-10-17	48.500	49.680	46.500	47.950	47.950	3,144,700
2025-10-16	48.490	48.560	47.450	47.860	47.860	1,359,226
2025-10-15	48.910	48.910	47.300	47.850	47.850	1,577,600
2025-10-14	48.750	49.980	47.590	48.060	48.060	1,750,700
2025-10-13	46.030	49.020	46.030	48.450	48.450	1,857,297
2025-10-10	51.240	51.580	49.500	49.660	49.660	2,191,719
2025-10-09	52.500	52.730	50.130	50.480	50.480	3,561,422
2025-09-30	54.490	54.490	52.880	52.970	52.970	3,290,700
2025-09-29	48.790	55.020	48.790	53.750	53.750	5,922,449
2025-09-26	50.810	51.340	48.850	49.080	49.080	3,320,800
2025-09-25	49.990	52.480	49.060	51.290	51.290	5,019,656
2025-09-24	48.010	50.000	47.780	49.750	49.750	2,411,100
2025-09-23	47.800	48.400	45.500	48.400	48.400	2,663,618
2025-09-22	48.120	48.320	46.820	47.800	47.800	1,971,323
2025-09-19	48.000	48.980	47.700	48.150	48.150	2,274,605
2025-09-18	49.660	50.180	47.340	47.900	47.900	3,756,820
2025-09-17	50.480	51.180	49.360	49.660	49.660	4,070,050
2025-09-16	48.200	51.500	47.650	50.880	50.880	5,528,525
2025-09-15	50.010	51.980	47.010	48.120	48.120	5,043,240
2025-09-12	49.210	50.180	48.050	48.110	48.110	4,318,511
2025-09-11	47.190	49.260	46.690	49.260	49.260	4,533,543
2025-09-10	46.600	47.700	45.800	47.560	47.560	4,771,627
2025-09-09	43.500	48.480	43.120	47.230	47.230	6,888,663
2025-09-08	42.950	43.780	42.620	43.510	43.510	2,075,500
2025-09-05	41.910	42.580	41.410	42.450	42.450	1,527,200
2025-09-04	42.480	43.110	40.750	41.250	41.250	2,158,990
2025-09-03	44.110	44.480	42.280	42.550	42.550	2,367,203
2025-09-02	45.710	45.740	42.350	44.040	44.040	4,162,215
2025-09-01	46.220	46.220	44.500	45.550	45.550	2,545,148
2025-08-29	45.720	47.350	45.180	46.220	46.220	4,895,606
2025-08-28	43.000	45.450	42.980	45.450	45.450	3,731,947
2025-08-27	45.500	45.800	43.700	43.780	43.780	3,956,496
2025-08-26	46.380	47.350	45.480	45.570	45.570	4,532,389
2025-08-25	45.100	46.500	44.900	46.160	46.160	5,362,646
2025-08-22	44.590	45.000	44.020	44.750	44.750	2,651,204
2025-08-21	45.080	45.080	44.130	44.280	44.280	2,807,911
2025-08-20	44.820	45.620	44.720	45.120	45.120	2,894,874
2025-08-19	45.840	46.340	44.930	45.270	45.270	3,984,715
2025-08-18	47.400	47.460	45.790	46.000	46.000	5,174,168
2025-08-15	45.350	46.480	45.060	46.100	46.100	4,578,222
2025-08-14	46.990	47.460	45.000	45.660	45.660	6,902,189
2025-08-13	49.250	49.500	46.710	47.470	47.470	7,895,356
2025-08-12	48.850	52.750	47.780	50.060	50.060	9,294,124
2025-08-11	49.990	50.470	47.500	48.840	48.840	9,925,182
2025-08-08	42.630	51.240	41.800	51.240	51.240	10,354,487
2025-08-07	41.910	43.060	40.880	42.700	42.700	5,169,800
2025-08-06	40.450	42.370	40.100	42.330	42.330	5,096,423
2025-08-05	40.020	41.380	39.980	40.460	40.460	4,375,943
2025-08-04	37.600	40.160	37.600	39.980	39.980	4,515,909
2025-08-01	37.060	37.900	36.990	37.680	37.680	1,853,950
2025-07-31	37.850	38.390	36.880	37.040	37.040	2,310,500
2025-07-30	37.760	38.470	37.360	38.040	38.040	2,422,500
2025-07-29	37.680	38.570	37.410	37.750	37.750	2,532,958
2025-07-28	37.220	38.500	37.150	37.850	37.850	3,309,700

← NewerPage 5 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.