United Faith Auto-Engineering Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 24.390 | 24.880 | 24.110 | 24.170 | 24.104 | 1,859,600 |
| 2025-01-22 | 24.140 | 24.510 | 23.860 | 24.200 | 24.134 | 1,752,000 |
| 2025-01-21 | 23.820 | 24.650 | 23.480 | 24.300 | 24.234 | 2,610,100 |
| 2025-01-20 | 23.860 | 24.060 | 23.460 | 23.770 | 23.705 | 1,277,148 |
| 2025-01-17 | 23.570 | 24.100 | 23.430 | 23.700 | 23.635 | 1,439,250 |
| 2025-01-16 | 24.250 | 24.340 | 23.480 | 23.780 | 23.715 | 1,844,350 |
| 2025-01-15 | 24.160 | 24.450 | 23.810 | 24.120 | 24.054 | 1,918,150 |
| 2025-01-14 | 22.890 | 24.130 | 22.400 | 24.130 | 24.064 | 2,843,700 |
| 2025-01-13 | 21.980 | 23.060 | 21.540 | 22.570 | 22.508 | 2,659,400 |
| 2025-01-10 | 22.400 | 24.280 | 22.200 | 22.360 | 22.299 | 3,390,700 |
| 2025-01-09 | 22.180 | 22.730 | 22.020 | 22.400 | 22.339 | 1,487,700 |
| 2025-01-08 | 21.950 | 22.790 | 21.250 | 22.220 | 22.159 | 1,648,700 |
| 2025-01-07 | 21.170 | 22.080 | 21.110 | 22.080 | 22.020 | 1,608,200 |
| 2025-01-06 | 21.410 | 21.500 | 20.390 | 21.270 | 21.212 | 1,784,084 |
| 2025-01-03 | 22.830 | 23.020 | 21.330 | 21.370 | 21.312 | 1,628,902 |
| 2025-01-02 | 23.150 | 23.750 | 22.510 | 22.690 | 22.628 | 1,573,583 |
| 2024-12-31 | 24.270 | 24.550 | 23.340 | 23.370 | 23.306 | 1,403,500 |
| 2024-12-30 | 24.790 | 25.000 | 23.740 | 24.290 | 24.224 | 1,374,384 |
| 2024-12-27 | 25.070 | 25.750 | 24.720 | 24.850 | 24.782 | 1,134,351 |
| 2024-12-26 | 24.450 | 25.350 | 24.290 | 25.090 | 25.022 | 1,446,900 |
| 2024-12-25 | 25.030 | 25.060 | 23.910 | 24.430 | 24.363 | 1,628,700 |
| 2024-12-24 | 24.610 | 25.580 | 24.510 | 25.060 | 24.992 | 1,674,900 |
| 2024-12-23 | 26.170 | 26.370 | 24.500 | 24.590 | 24.523 | 2,244,900 |
| 2024-12-20 | 25.760 | 27.180 | 25.410 | 26.160 | 26.089 | 2,218,500 |
| 2024-12-19 | 25.200 | 25.750 | 24.800 | 25.490 | 25.420 | 1,641,200 |
| 2024-12-18 | 25.610 | 25.890 | 24.800 | 25.360 | 25.291 | 2,040,600 |
| 2024-12-17 | 27.170 | 27.300 | 25.400 | 25.600 | 25.530 | 2,573,000 |
| 2024-12-16 | 27.410 | 28.280 | 26.860 | 27.310 | 27.236 | 2,399,500 |
| 2024-12-13 | 28.100 | 28.290 | 27.250 | 27.460 | 27.385 | 2,298,600 |
| 2024-12-12 | 28.750 | 28.750 | 27.900 | 28.080 | 28.003 | 2,745,700 |
| 2024-12-11 | 28.270 | 29.170 | 27.450 | 28.800 | 28.721 | 4,688,900 |
| 2024-12-10 | 28.160 | 29.000 | 28.160 | 28.270 | 28.193 | 4,778,200 |
| 2024-12-09 | 27.610 | 28.260 | 27.380 | 27.650 | 27.575 | 2,234,000 |
| 2024-12-06 | 28.160 | 28.420 | 27.280 | 27.740 | 27.664 | 3,614,500 |
| 2024-12-05 | 27.860 | 28.660 | 27.530 | 28.050 | 27.973 | 4,425,700 |
| 2024-12-04 | 27.260 | 28.490 | 27.170 | 27.820 | 27.744 | 4,493,807 |
| 2024-12-03 | 27.180 | 28.380 | 26.850 | 27.500 | 27.425 | 2,910,100 |
| 2024-12-02 | 27.040 | 27.610 | 26.600 | 27.180 | 27.106 | 2,734,200 |
| 2024-11-29 | 25.580 | 27.080 | 25.130 | 26.830 | 26.757 | 2,792,200 |
| 2024-11-28 | 26.000 | 26.060 | 25.460 | 25.510 | 25.440 | 1,132,700 |
| 2024-11-27 | 25.500 | 25.960 | 24.570 | 25.960 | 25.889 | 1,789,100 |
| 2024-11-26 | 26.230 | 26.550 | 25.360 | 25.510 | 25.440 | 1,575,100 |
| 2024-11-25 | 26.050 | 26.250 | 25.230 | 26.220 | 26.148 | 1,744,800 |
| 2024-11-22 | 26.950 | 27.150 | 25.620 | 25.620 | 25.550 | 2,025,400 |
| 2024-11-21 | 26.750 | 27.350 | 26.510 | 26.950 | 26.876 | 2,178,900 |
| 2024-11-20 | 26.210 | 27.490 | 26.210 | 27.100 | 27.026 | 3,145,995 |
| 2024-11-19 | 24.960 | 26.540 | 24.850 | 26.460 | 26.388 | 2,656,200 |
| 2024-11-18 | 25.830 | 25.940 | 24.660 | 24.930 | 24.862 | 2,020,200 |
| 2024-11-15 | 26.010 | 26.770 | 25.640 | 25.640 | 25.570 | 2,065,800 |
| 2024-11-14 | 27.000 | 27.080 | 26.010 | 26.010 | 25.939 | 1,995,400 |
| 2024-11-13 | 27.350 | 27.360 | 25.980 | 26.750 | 26.677 | 3,171,000 |
| 2024-11-12 | 27.970 | 29.300 | 26.670 | 27.000 | 26.926 | 5,684,068 |
| 2024-11-11 | 26.550 | 28.010 | 26.280 | 27.740 | 27.664 | 5,632,254 |
| 2024-11-08 | 27.000 | 27.500 | 26.500 | 26.570 | 26.498 | 6,219,835 |
| 2024-11-07 | 28.250 | 29.550 | 27.100 | 27.130 | 27.056 | 12,356,847 |
| 2024-11-06 | 25.720 | 27.800 | 25.720 | 27.130 | 27.056 | 7,259,354 |
| 2024-11-05 | 24.690 | 25.790 | 24.690 | 25.750 | 25.680 | 4,302,702 |
| 2024-11-04 | 23.950 | 25.160 | 23.080 | 25.160 | 25.091 | 4,248,235 |
| 2024-11-01 | 24.540 | 24.980 | 23.360 | 23.360 | 23.296 | 2,943,981 |
| 2024-10-31 | 24.960 | 25.200 | 24.330 | 24.720 | 24.653 | 2,666,800 |
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.