United Faith Auto-Engineering Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 24.440 | 25.250 | 24.270 | 24.470 | 24.403 | 2,903,366 |
| 2024-10-29 | 26.000 | 26.540 | 24.590 | 24.670 | 24.603 | 5,298,307 |
| 2024-10-28 | 24.150 | 24.740 | 24.090 | 24.580 | 24.513 | 2,028,700 |
| 2024-10-25 | 23.500 | 24.280 | 23.400 | 24.000 | 23.935 | 1,841,000 |
| 2024-10-24 | 23.890 | 24.200 | 23.490 | 23.550 | 23.486 | 2,076,400 |
| 2024-10-23 | 24.000 | 24.820 | 23.700 | 24.060 | 23.994 | 3,072,236 |
| 2024-10-22 | 23.420 | 24.210 | 23.220 | 24.000 | 23.935 | 3,239,931 |
| 2024-10-21 | 22.750 | 23.800 | 22.750 | 23.420 | 23.356 | 2,993,800 |
| 2024-10-18 | 22.090 | 23.280 | 21.420 | 22.750 | 22.688 | 3,145,469 |
| 2024-10-17 | 22.180 | 22.480 | 21.950 | 21.980 | 21.920 | 1,819,735 |
| 2024-10-16 | 21.850 | 22.390 | 21.730 | 21.940 | 21.880 | 1,809,800 |
| 2024-10-15 | 22.550 | 22.980 | 22.210 | 22.290 | 22.229 | 2,089,733 |
| 2024-10-14 | 21.790 | 22.610 | 21.600 | 22.540 | 22.479 | 2,303,088 |
| 2024-10-11 | 22.920 | 22.920 | 21.440 | 21.660 | 21.601 | 2,628,500 |
| 2024-10-10 | 24.190 | 24.300 | 22.840 | 22.920 | 22.857 | 2,825,724 |
| 2024-10-09 | 25.570 | 25.610 | 22.970 | 23.100 | 23.037 | 5,153,668 |
| 2024-10-08 | 28.000 | 28.490 | 24.730 | 26.290 | 26.218 | 7,797,664 |
| 2024-09-30 | 21.800 | 24.720 | 21.010 | 23.880 | 23.815 | 7,054,440 |
| 2024-09-27 | 19.840 | 21.280 | 19.830 | 20.780 | 20.723 | 3,490,128 |
| 2024-09-26 | 19.150 | 19.620 | 18.900 | 19.610 | 19.557 | 1,837,700 |
| 2024-09-25 | 19.000 | 19.490 | 18.890 | 19.030 | 18.978 | 2,066,700 |
| 2024-09-24 | 18.290 | 18.820 | 18.150 | 18.800 | 18.749 | 1,860,100 |
| 2024-09-23 | 18.410 | 18.490 | 18.130 | 18.300 | 18.250 | 769,800 |
| 2024-09-20 | 18.450 | 18.600 | 18.180 | 18.340 | 18.290 | 957,284 |
| 2024-09-19 | 18.330 | 18.760 | 18.180 | 18.490 | 18.440 | 1,089,184 |
| 2024-09-18 | 18.290 | 18.370 | 17.780 | 18.240 | 18.190 | 1,067,100 |
| 2024-09-13 | 19.000 | 19.000 | 18.250 | 18.250 | 18.200 | 1,241,995 |
| 2024-09-12 | 19.160 | 19.310 | 18.850 | 18.900 | 18.848 | 790,500 |
| 2024-09-11 | 19.320 | 19.350 | 18.990 | 19.060 | 19.008 | 892,716 |
| 2024-09-10 | 19.010 | 19.400 | 18.820 | 19.320 | 19.267 | 1,131,100 |
| 2024-09-09 | 18.780 | 19.120 | 18.570 | 18.980 | 18.928 | 1,183,700 |
| 2024-09-06 | 19.690 | 19.770 | 18.880 | 18.900 | 18.848 | 1,669,968 |
| 2024-09-05 | 19.590 | 19.980 | 19.570 | 19.730 | 19.676 | 1,029,200 |
| 2024-09-04 | 19.710 | 19.810 | 19.440 | 19.610 | 19.557 | 1,109,800 |
| 2024-09-03 | 19.890 | 20.150 | 19.550 | 19.710 | 19.656 | 1,190,700 |
| 2024-09-02 | 20.450 | 20.450 | 19.610 | 19.610 | 19.557 | 1,400,300 |
| 2024-08-30 | 19.850 | 20.490 | 19.730 | 20.210 | 20.155 | 2,129,600 |
| 2024-08-29 | 19.580 | 20.050 | 19.210 | 19.910 | 19.856 | 1,439,500 |
| 2024-08-28 | 19.600 | 19.970 | 19.140 | 19.600 | 19.547 | 1,364,400 |
| 2024-08-27 | 20.180 | 20.380 | 19.600 | 19.690 | 19.636 | 1,523,688 |
| 2024-08-26 | 20.240 | 20.640 | 20.000 | 20.380 | 20.324 | 1,371,963 |
| 2024-08-23 | 20.490 | 20.490 | 19.790 | 20.120 | 20.065 | 1,696,700 |
| 2024-08-22 | 21.260 | 21.380 | 20.200 | 20.320 | 20.265 | 2,505,700 |
| 2024-08-21 | 20.760 | 21.680 | 20.610 | 21.280 | 21.222 | 3,234,901 |
| 2024-08-20 | 21.120 | 21.650 | 20.500 | 20.760 | 20.703 | 2,931,800 |
| 2024-08-19 | 22.500 | 22.500 | 21.310 | 21.380 | 21.322 | 3,153,795 |
| 2024-08-16 | 22.350 | 22.710 | 21.920 | 22.030 | 21.970 | 3,989,095 |
| 2024-08-15 | 21.670 | 22.900 | 21.670 | 22.300 | 22.239 | 5,153,400 |
| 2024-08-14 | 21.570 | 21.860 | 21.510 | 21.700 | 21.641 | 2,034,200 |
| 2024-08-13 | 21.770 | 21.800 | 21.310 | 21.680 | 21.621 | 2,452,100 |
| 2024-08-12 | 21.580 | 21.760 | 21.080 | 21.460 | 21.401 | 2,318,300 |
| 2024-08-09 | 21.850 | 22.270 | 21.520 | 21.530 | 21.471 | 2,993,500 |
| 2024-08-08 | 23.050 | 23.070 | 21.830 | 21.950 | 21.890 | 5,271,695 |
| 2024-08-07 | 23.130 | 23.680 | 22.850 | 22.990 | 22.927 | 4,422,002 |
| 2024-08-06 | 23.040 | 23.500 | 22.730 | 23.210 | 23.147 | 5,764,638 |
| 2024-08-05 | 23.800 | 24.300 | 22.810 | 22.910 | 22.848 | 9,145,724 |
| 2024-08-02 | 25.000 | 26.790 | 24.900 | 24.900 | 24.832 | 14,605,741 |
| 2024-08-01 | 30.420 | 32.380 | 27.970 | 28.250 | 28.173 | 20,833,894 |
| 2024-07-31 | 21.810 | 26.980 | 21.710 | 26.980 | 26.906 | 8,859,114 |
| 2024-07-30 | 23.000 | 23.560 | 22.310 | 22.480 | 22.419 | 3,873,667 |
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.