FAWER Automotive Parts Ltd Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	4.160	4.240	4.140	4.210	4.210	15,491,315
2026-07-20	4.150	4.260	4.090	4.150	4.150	15,573,647
2026-07-17	4.230	4.300	4.160	4.180	4.180	17,552,281
2026-07-16	4.170	4.290	4.110	4.260	4.260	24,005,098
2026-07-15	4.010	4.110	4.000	4.100	4.100	9,644,122
2026-07-14	3.920	4.040	3.900	4.010	4.010	10,919,540
2026-07-13	3.970	3.980	3.890	3.920	3.920	9,902,448
2026-07-10	3.940	4.030	3.880	3.980	3.980	10,621,540
2026-07-09	4.000	4.010	3.920	3.940	3.940	9,406,940
2026-07-08	4.000	4.060	3.940	4.010	4.010	8,977,301
2026-07-07	4.070	4.120	3.990	4.000	4.000	8,676,200
2026-07-06	4.100	4.140	4.050	4.090	4.090	8,843,636
2026-07-03	3.980	4.110	3.960	4.090	4.090	11,175,294
2026-07-02	3.960	4.020	3.950	3.970	3.970	8,905,970
2026-07-01	3.870	3.990	3.860	3.960	3.960	9,257,399
2026-06-30	3.920	3.940	3.850	3.870	3.870	9,470,284
2026-06-29	3.920	3.950	3.810	3.920	3.920	9,752,339
2026-06-26	4.020	4.030	3.920	3.930	3.930	9,038,363
2026-06-25	4.220	4.220	4.130	4.160	4.010	7,580,527
2026-06-24	4.300	4.320	4.190	4.200	4.049	8,836,314
2026-06-23	4.260	4.370	4.240	4.300	4.145	9,934,406
2026-06-22	4.230	4.280	4.140	4.280	4.126	11,249,390
2026-06-18	4.280	4.310	4.230	4.260	4.106	8,704,880
2026-06-17	4.350	4.370	4.260	4.290	4.135	11,172,818
2026-06-16	4.370	4.480	4.290	4.380	4.222	16,257,508
2026-06-15	4.370	4.460	4.360	4.380	4.222	14,302,924
2026-06-12	4.320	4.390	4.260	4.350	4.193	13,150,880
2026-06-11	4.420	4.460	4.250	4.290	4.135	24,929,554
2026-06-10	4.680	4.680	4.440	4.470	4.309	39,637,164
2026-06-09	4.480	4.920	4.400	4.780	4.608	51,964,076
2026-06-08	4.480	4.540	4.400	4.470	4.309	11,570,760
2026-06-05	4.500	4.580	4.490	4.520	4.357	7,409,400
2026-06-04	4.580	4.630	4.490	4.510	4.347	9,399,640
2026-06-03	4.680	4.680	4.590	4.600	4.434	10,265,597
2026-06-02	4.680	4.720	4.660	4.670	4.502	8,404,644
2026-06-01	4.600	4.700	4.560	4.680	4.511	11,143,644
2026-05-29	4.600	4.630	4.560	4.580	4.415	10,155,660
2026-05-28	4.600	4.640	4.530	4.590	4.425	11,565,681
2026-05-27	4.740	4.760	4.580	4.610	4.444	13,160,329
2026-05-26	4.740	4.770	4.690	4.750	4.579	10,782,100
2026-05-25	4.710	4.780	4.700	4.760	4.588	10,054,030
2026-05-22	4.710	4.750	4.640	4.710	4.540	10,543,730
2026-05-21	4.750	4.810	4.670	4.690	4.521	16,214,913
2026-05-20	4.790	4.790	4.710	4.740	4.569	16,575,254
2026-05-19	4.750	4.830	4.710	4.810	4.637	15,689,456
2026-05-18	4.810	4.810	4.710	4.750	4.579	17,819,163
2026-05-15	4.850	4.880	4.790	4.810	4.637	18,198,179
2026-05-14	4.950	4.970	4.830	4.840	4.666	17,630,112
2026-05-13	4.970	4.970	4.900	4.950	4.772	16,936,180
2026-05-12	5.060	5.070	4.940	4.950	4.772	19,635,479
2026-05-11	5.130	5.130	5.030	5.070	4.887	18,541,196
2026-05-08	5.080	5.120	5.070	5.110	4.926	13,441,541
2026-05-07	5.120	5.130	5.080	5.090	4.907	13,841,246
2026-05-06	5.100	5.120	5.070	5.100	4.916	16,654,550
2026-04-30	5.100	5.140	5.070	5.090	4.907	13,650,350
2026-04-29	5.060	5.120	5.030	5.100	4.916	14,889,080
2026-04-28	5.160	5.170	5.020	5.060	4.878	16,897,200
2026-04-27	5.120	5.190	5.120	5.150	4.964	15,170,026
2026-04-24	5.200	5.200	5.090	5.120	4.935	22,414,500
2026-04-23	5.390	5.400	5.190	5.210	5.022	35,241,062

← NewerPage 2 of 3 · 121 trading daysOlder →

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.