FAWER Automotive Parts Ltd Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 5.380 | 5.420 | 5.240 | 5.340 | 5.148 | 40,852,469 |
| 2026-04-21 | 5.680 | 5.720 | 5.550 | 5.650 | 5.446 | 37,002,914 |
| 2026-04-20 | 5.500 | 5.780 | 5.460 | 5.670 | 5.466 | 66,825,305 |
| 2026-04-17 | 5.590 | 5.660 | 5.370 | 5.500 | 5.302 | 68,155,102 |
| 2026-04-16 | 5.180 | 5.230 | 5.170 | 5.200 | 5.013 | 13,609,057 |
| 2026-04-15 | 5.200 | 5.230 | 5.140 | 5.150 | 4.964 | 13,311,120 |
| 2026-04-14 | 5.120 | 5.200 | 5.080 | 5.190 | 5.003 | 17,268,463 |
| 2026-04-13 | 5.050 | 5.120 | 5.050 | 5.110 | 4.926 | 14,203,380 |
| 2026-04-10 | 5.010 | 5.150 | 5.010 | 5.120 | 4.935 | 19,098,526 |
| 2026-04-09 | 5.040 | 5.090 | 5.000 | 5.010 | 4.829 | 19,454,800 |
| 2026-04-08 | 4.920 | 5.070 | 4.920 | 5.060 | 4.878 | 33,760,325 |
| 2026-04-07 | 4.860 | 4.870 | 4.790 | 4.810 | 4.637 | 24,478,387 |
| 2026-04-03 | 5.120 | 5.140 | 4.800 | 4.800 | 4.627 | 45,755,105 |
| 2026-04-02 | 5.250 | 5.330 | 5.090 | 5.120 | 4.935 | 48,618,911 |
| 2026-04-01 | 5.440 | 5.460 | 5.170 | 5.200 | 5.013 | 85,746,826 |
| 2026-03-31 | 5.070 | 5.560 | 5.070 | 5.560 | 5.360 | 51,120,274 |
| 2026-03-30 | 5.020 | 5.060 | 4.960 | 5.050 | 4.868 | 11,960,954 |
| 2026-03-27 | 4.940 | 5.030 | 4.920 | 5.020 | 4.839 | 8,162,472 |
| 2026-03-26 | 4.960 | 5.030 | 4.940 | 4.970 | 4.791 | 9,947,780 |
| 2026-03-25 | 4.880 | 4.960 | 4.850 | 4.950 | 4.772 | 11,137,872 |
| 2026-03-24 | 4.760 | 4.860 | 4.700 | 4.850 | 4.675 | 12,844,480 |
| 2026-03-23 | 4.950 | 4.960 | 4.640 | 4.690 | 4.521 | 17,223,550 |
| 2026-03-20 | 5.100 | 5.130 | 5.000 | 5.010 | 4.829 | 13,126,892 |
| 2026-03-19 | 5.160 | 5.180 | 5.060 | 5.090 | 4.907 | 11,116,320 |
| 2026-03-18 | 5.260 | 5.270 | 5.160 | 5.200 | 5.013 | 15,263,051 |
| 2026-03-17 | 5.290 | 5.340 | 5.240 | 5.260 | 5.070 | 10,931,200 |
| 2026-03-16 | 5.350 | 5.380 | 5.260 | 5.280 | 5.090 | 13,458,988 |
| 2026-03-13 | 5.380 | 5.440 | 5.350 | 5.360 | 5.167 | 11,593,669 |
| 2026-03-12 | 5.410 | 5.430 | 5.340 | 5.350 | 5.157 | 10,737,891 |
| 2026-03-11 | 5.360 | 5.410 | 5.330 | 5.380 | 5.186 | 10,216,309 |
| 2026-03-10 | 5.300 | 5.380 | 5.280 | 5.350 | 5.157 | 12,231,174 |
| 2026-03-09 | 5.300 | 5.320 | 5.230 | 5.270 | 5.080 | 16,169,739 |
| 2026-03-06 | 5.270 | 5.370 | 5.240 | 5.350 | 5.157 | 10,793,646 |
| 2026-03-05 | 5.300 | 5.350 | 5.250 | 5.270 | 5.080 | 14,354,784 |
| 2026-03-04 | 5.370 | 5.400 | 5.210 | 5.210 | 5.022 | 18,367,496 |
| 2026-03-03 | 5.540 | 5.570 | 5.370 | 5.410 | 5.215 | 16,855,538 |
| 2026-03-02 | 5.490 | 5.580 | 5.450 | 5.530 | 5.331 | 14,694,213 |
| 2026-02-27 | 5.570 | 5.580 | 5.510 | 5.560 | 5.360 | 10,132,420 |
| 2026-02-26 | 5.600 | 5.620 | 5.540 | 5.580 | 5.379 | 11,871,055 |
| 2026-02-25 | 5.570 | 5.640 | 5.550 | 5.580 | 5.379 | 16,038,474 |
| 2026-02-24 | 5.470 | 5.640 | 5.440 | 5.570 | 5.369 | 18,967,743 |
| 2026-02-13 | 5.510 | 5.510 | 5.420 | 5.420 | 5.225 | 11,568,369 |
| 2026-02-12 | 5.530 | 5.550 | 5.500 | 5.520 | 5.321 | 13,938,180 |
| 2026-02-11 | 5.490 | 5.560 | 5.450 | 5.500 | 5.302 | 16,647,321 |
| 2026-02-10 | 5.440 | 5.470 | 5.400 | 5.440 | 5.244 | 7,863,341 |
| 2026-02-09 | 5.430 | 5.440 | 5.400 | 5.430 | 5.234 | 10,378,139 |
| 2026-02-06 | 5.380 | 5.460 | 5.360 | 5.390 | 5.196 | 10,399,600 |
| 2026-02-05 | 5.400 | 5.440 | 5.380 | 5.400 | 5.205 | 12,071,180 |
| 2026-02-04 | 5.290 | 5.420 | 5.280 | 5.420 | 5.225 | 18,009,584 |
| 2026-02-03 | 5.350 | 5.370 | 5.270 | 5.310 | 5.119 | 18,407,058 |
| 2026-02-02 | 5.450 | 5.490 | 5.300 | 5.320 | 5.128 | 27,271,942 |
| 2026-01-30 | 5.510 | 5.550 | 5.380 | 5.480 | 5.282 | 20,368,528 |
| 2026-01-29 | 5.520 | 5.560 | 5.460 | 5.500 | 5.302 | 15,981,067 |
| 2026-01-28 | 5.570 | 5.580 | 5.490 | 5.520 | 5.321 | 13,543,300 |
| 2026-01-27 | 5.620 | 5.640 | 5.490 | 5.570 | 5.369 | 15,922,892 |
| 2026-01-26 | 5.730 | 5.770 | 5.590 | 5.630 | 5.427 | 16,440,900 |
| 2026-01-23 | 5.700 | 5.740 | 5.640 | 5.720 | 5.514 | 16,651,456 |
| 2026-01-22 | 5.660 | 5.700 | 5.630 | 5.680 | 5.475 | 15,204,767 |
| 2026-01-21 | 5.550 | 5.690 | 5.530 | 5.660 | 5.456 | 23,392,713 |
| 2026-01-20 | 5.550 | 5.610 | 5.520 | 5.570 | 5.369 | 18,002,668 |
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.