United Faith Auto-Engineering Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	25.450	27.000	25.100	26.240	26.168	4,975,200
2025-04-25	24.810	25.880	24.810	25.390	25.321	3,153,735
2025-04-24	24.810	25.260	24.330	24.940	24.872	3,774,500
2025-04-23	23.050	25.480	23.050	24.810	24.742	6,204,842
2025-04-22	22.730	22.980	22.530	22.880	22.818	1,282,000
2025-04-21	22.300	22.840	21.790	22.840	22.778	1,672,100
2025-04-18	22.000	22.340	21.820	22.100	22.040	1,150,300
2025-04-17	22.420	22.650	21.880	22.300	22.239	1,514,300
2025-04-16	22.800	22.850	21.740	22.270	22.209	1,820,400
2025-04-15	23.150	23.150	22.500	22.770	22.708	1,419,700
2025-04-14	23.020	23.280	22.560	22.770	22.708	2,156,150
2025-04-11	22.500	22.840	22.010	22.530	22.469	2,115,400
2025-04-10	22.160	22.900	22.120	22.170	22.110	2,575,000
2025-04-09	20.400	21.780	18.600	21.580	21.521	3,556,500
2025-04-08	20.870	21.680	20.050	20.950	20.893	3,095,100
2025-04-07	24.150	24.700	20.800	20.800	20.743	3,645,400
2025-04-03	26.130	26.680	25.620	26.000	25.929	1,574,000
2025-04-02	25.800	27.060	25.390	26.390	26.318	2,492,600
2025-04-01	25.730	26.240	25.630	25.660	25.590	2,025,300
2025-03-31	25.890	26.400	24.900	25.690	25.620	3,205,368
2025-03-28	26.690	27.160	26.070	26.240	26.168	2,044,100
2025-03-27	27.440	27.880	26.480	26.840	26.767	2,511,100
2025-03-26	27.000	28.390	26.770	27.440	27.365	3,225,300
2025-03-25	26.110	28.330	26.110	26.930	26.857	3,810,700
2025-03-24	28.050	28.280	25.590	26.470	26.398	3,650,068
2025-03-21	28.900	29.200	27.950	28.050	27.973	3,133,500
2025-03-20	29.000	29.450	28.780	29.220	29.140	3,527,800
2025-03-19	29.530	29.530	28.910	29.080	29.001	3,899,395
2025-03-18	28.610	29.780	28.600	29.530	29.449	7,625,195
2025-03-17	28.060	28.760	27.640	28.730	28.652	4,924,900
2025-03-14	27.840	28.100	27.290	27.920	27.844	3,250,340
2025-03-13	28.490	28.660	27.180	27.710	27.634	4,160,506
2025-03-12	28.790	28.930	28.330	28.480	28.402	4,340,100
2025-03-11	28.290	29.230	28.120	28.700	28.622	5,571,752
2025-03-10	28.640	29.050	28.420	28.570	28.492	4,760,513
2025-03-07	29.050	29.630	28.580	28.740	28.662	7,607,342
2025-03-06	28.990	29.730	28.800	29.210	29.130	11,011,481
2025-03-05	30.000	30.050	28.730	28.910	28.831	15,902,809
2025-03-04	25.620	31.060	25.610	31.060	30.975	8,506,463
2025-03-03	26.450	27.300	25.630	25.880	25.809	3,421,800
2025-02-28	26.750	27.180	25.720	25.840	25.770	2,890,450
2025-02-27	27.500	27.800	26.440	27.120	27.046	4,509,300
2025-02-26	26.880	27.980	26.550	27.860	27.784	6,057,100
2025-02-25	26.050	26.900	25.700	26.520	26.448	3,828,300
2025-02-24	26.000	26.650	25.710	26.120	26.049	3,378,300
2025-02-21	25.970	26.450	25.550	26.230	26.158	3,555,300
2025-02-20	25.550	26.090	25.360	25.920	25.849	4,096,600
2025-02-19	24.280	25.800	24.280	25.670	25.600	4,745,520
2025-02-18	24.700	25.270	24.350	24.520	24.453	3,132,200
2025-02-17	24.290	24.720	24.270	24.670	24.603	1,722,500
2025-02-14	24.230	24.480	24.020	24.260	24.194	1,490,500
2025-02-13	25.000	25.110	24.210	24.250	24.184	1,896,584
2025-02-12	24.860	25.220	24.580	25.060	24.992	1,744,784
2025-02-11	25.200	25.270	24.650	24.930	24.862	1,577,400
2025-02-10	25.000	25.150	24.640	25.130	25.061	1,896,300
2025-02-07	25.300	25.580	24.630	25.050	24.982	2,935,284
2025-02-06	24.480	25.300	24.300	25.220	25.151	2,298,723
2025-02-05	24.390	24.620	23.810	24.480	24.413	2,390,579
2025-01-27	24.400	24.800	23.650	23.650	23.586	1,750,035
2025-01-24	23.740	24.470	23.510	24.400	24.333	2,099,550

← NewerPage 7 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.