FAWER Automotive Parts Ltd Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	3.910	3.940	3.880	3.890	3.890	6,396,430
2026-10-20	3.940	3.970	3.890	3.910	3.910	9,414,930
2026-10-19	3.930	3.980	3.890	3.960	3.960	15,105,803
2026-10-16	3.860	4.090	3.860	3.990	3.990	25,383,909
2026-10-15	3.870	3.880	3.800	3.810	3.810	10,630,658
2026-10-14	3.920	3.940	3.880	3.900	3.900	6,764,700
2026-10-13	3.940	3.960	3.900	3.920	3.920	9,221,980
2026-10-12	3.940	3.980	3.920	3.960	3.960	9,539,995
2026-10-09	3.910	3.950	3.860	3.940	3.940	10,434,641
2026-10-08	3.930	3.960	3.880	3.910	3.910	6,770,000
2026-09-30	3.890	3.940	3.860	3.930	3.930	6,391,840
2026-09-29	3.850	3.910	3.850	3.890	3.890	6,553,400
2026-09-28	3.900	3.920	3.840	3.860	3.860	8,062,578
2026-09-24	3.920	3.940	3.890	3.920	3.920	7,576,602
2026-09-23	3.950	3.970	3.920	3.930	3.930	7,229,245
2026-09-22	3.960	3.990	3.940	3.950	3.950	7,085,713
2026-09-21	3.960	3.980	3.930	3.960	3.960	9,786,264
2026-09-18	4.000	4.000	3.940	3.950	3.950	9,980,366
2026-09-17	3.940	4.010	3.930	3.970	3.970	8,838,103
2026-09-16	3.970	3.980	3.930	3.960	3.960	7,430,187
2026-09-15	4.040	4.060	3.950	3.970	3.970	8,954,420
2026-09-14	3.950	4.120	3.950	4.060	4.060	14,400,780
2026-09-11	4.010	4.020	3.940	3.970	3.970	9,763,990
2026-09-10	4.060	4.070	4.020	4.030	4.030	7,644,280
2026-09-09	4.090	4.100	4.050	4.070	4.070	9,042,400
2026-09-08	4.060	4.110	4.050	4.080	4.080	9,908,800
2026-09-07	4.060	4.070	4.030	4.060	4.060	6,649,640
2026-09-04	4.080	4.120	4.030	4.050	4.050	9,848,236
2026-09-03	4.070	4.110	4.050	4.060	4.060	7,312,050
2026-09-02	4.070	4.080	4.010	4.070	4.070	8,357,209
2026-09-01	4.030	4.100	4.020	4.080	4.080	13,068,094
2026-08-31	4.030	4.050	4.010	4.030	4.030	11,852,684
2026-08-28	4.120	4.130	3.980	4.060	4.060	27,194,449
2026-08-27	4.280	4.290	4.190	4.240	4.240	12,018,170
2026-08-26	4.310	4.350	4.260	4.270	4.270	8,358,800
2026-08-25	4.240	4.330	4.240	4.310	4.310	6,615,061
2026-08-24	4.260	4.280	4.230	4.260	4.260	7,002,625
2026-08-21	4.330	4.330	4.240	4.260	4.260	7,159,594
2026-08-20	4.290	4.340	4.270	4.330	4.330	7,616,835
2026-08-19	4.370	4.420	4.260	4.270	4.270	11,153,741
2026-08-18	4.320	4.400	4.310	4.380	4.380	12,252,282
2026-08-17	4.240	4.340	4.200	4.330	4.330	9,660,187
2026-08-14	4.280	4.290	4.230	4.240	4.240	5,730,102
2026-08-13	4.300	4.310	4.250	4.260	4.260	8,605,520
2026-08-12	4.270	4.320	4.240	4.290	4.290	6,835,030
2026-08-11	4.280	4.290	4.240	4.280	4.280	6,990,024
2026-08-10	4.270	4.310	4.230	4.290	4.290	8,062,649
2026-08-07	4.230	4.270	4.170	4.260	4.260	12,462,091
2026-08-06	4.270	4.300	4.200	4.240	4.240	9,000,237
2026-08-05	4.310	4.350	4.250	4.290	4.290	8,665,377
2026-08-04	4.370	4.380	4.300	4.310	4.310	10,499,622
2026-08-03	4.260	4.380	4.260	4.370	4.370	8,267,440
2026-07-31	4.300	4.330	4.250	4.290	4.290	9,799,872
2026-07-30	4.240	4.320	4.230	4.280	4.280	12,287,043
2026-07-29	4.180	4.270	4.170	4.240	4.240	10,850,602
2026-07-28	4.150	4.190	4.130	4.160	4.160	9,627,141
2026-07-27	4.140	4.190	4.130	4.160	4.160	7,323,021
2026-07-24	4.200	4.230	4.130	4.130	4.130	7,913,569
2026-07-23	4.150	4.230	4.130	4.210	4.210	9,127,266
2026-07-22	4.210	4.230	4.080	4.150	4.150	13,453,898

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-26	0.1500 CNY
2025-06-30	0.1500 CNY
2024-06-26	0.2500 CNY
2023-06-27	0.2500 CNY
2022-06-13	0.3000 CNY
2021-06-17	0.3000 CNY
2020-06-16	0.1700 CNY
2019-06-26	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.