FAWER Automotive Parts Ltd Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 5.470 | 5.570 | 5.430 | 5.540 | 5.340 | 27,538,637 |
| 2026-01-16 | 5.490 | 5.530 | 5.430 | 5.480 | 5.282 | 19,678,941 |
| 2026-01-15 | 5.510 | 5.570 | 5.430 | 5.460 | 5.263 | 20,972,174 |
| 2026-01-14 | 5.600 | 5.630 | 5.470 | 5.530 | 5.331 | 24,733,289 |
| 2026-01-13 | 5.610 | 5.800 | 5.520 | 5.610 | 5.408 | 32,562,676 |
| 2026-01-12 | 5.600 | 5.620 | 5.540 | 5.610 | 5.408 | 20,313,665 |
| 2026-01-09 | 5.550 | 5.630 | 5.530 | 5.600 | 5.398 | 12,006,452 |
| 2026-01-08 | 5.510 | 5.580 | 5.440 | 5.580 | 5.379 | 15,153,141 |
| 2026-01-07 | 5.650 | 5.670 | 5.520 | 5.530 | 5.331 | 15,144,695 |
| 2026-01-06 | 5.590 | 5.690 | 5.560 | 5.660 | 5.456 | 16,559,980 |
| 2026-01-05 | 5.730 | 5.780 | 5.570 | 5.570 | 5.369 | 18,273,440 |
| 2025-12-31 | 5.740 | 5.780 | 5.700 | 5.740 | 5.533 | 7,831,779 |
| 2025-12-30 | 5.720 | 5.780 | 5.640 | 5.750 | 5.543 | 10,472,559 |
| 2025-12-29 | 5.770 | 5.820 | 5.700 | 5.700 | 5.495 | 12,641,842 |
| 2025-12-26 | 5.800 | 5.830 | 5.740 | 5.760 | 5.552 | 9,023,374 |
| 2025-12-25 | 5.720 | 5.810 | 5.680 | 5.800 | 5.591 | 11,862,260 |
| 2025-12-24 | 5.660 | 5.750 | 5.650 | 5.720 | 5.514 | 10,912,242 |
| 2025-12-23 | 5.770 | 5.810 | 5.660 | 5.690 | 5.485 | 10,886,872 |
| 2025-12-22 | 5.740 | 5.850 | 5.710 | 5.800 | 5.591 | 13,381,200 |
| 2025-12-19 | 5.600 | 5.730 | 5.580 | 5.710 | 5.504 | 11,158,958 |
| 2025-12-18 | 5.550 | 5.630 | 5.500 | 5.610 | 5.408 | 8,115,841 |
| 2025-12-17 | 5.540 | 5.590 | 5.450 | 5.540 | 5.340 | 9,068,520 |
| 2025-12-16 | 5.580 | 5.600 | 5.490 | 5.550 | 5.350 | 10,008,152 |
| 2025-12-15 | 5.540 | 5.630 | 5.510 | 5.550 | 5.350 | 10,331,760 |
| 2025-12-12 | 5.690 | 5.690 | 5.540 | 5.550 | 5.350 | 11,050,839 |
| 2025-12-11 | 5.750 | 5.790 | 5.600 | 5.670 | 5.466 | 10,199,991 |
| 2025-12-10 | 5.660 | 5.770 | 5.620 | 5.740 | 5.533 | 13,665,892 |
| 2025-12-09 | 5.650 | 5.710 | 5.630 | 5.660 | 5.456 | 9,830,292 |
| 2025-12-08 | 5.740 | 5.770 | 5.650 | 5.660 | 5.456 | 11,571,068 |
| 2025-12-05 | 5.670 | 5.710 | 5.630 | 5.690 | 5.485 | 12,672,862 |
| 2025-12-04 | 5.660 | 5.740 | 5.660 | 5.700 | 5.495 | 14,050,833 |
| 2025-12-03 | 5.610 | 5.700 | 5.590 | 5.660 | 5.456 | 12,485,747 |
| 2025-12-02 | 5.560 | 5.640 | 5.550 | 5.610 | 5.408 | 10,256,343 |
| 2025-12-01 | 5.490 | 5.580 | 5.440 | 5.560 | 5.360 | 9,883,540 |
| 2025-11-28 | 5.470 | 5.520 | 5.430 | 5.480 | 5.282 | 13,320,163 |
| 2025-11-27 | 5.480 | 5.520 | 5.450 | 5.470 | 5.273 | 6,105,280 |
| 2025-11-26 | 5.410 | 5.540 | 5.390 | 5.500 | 5.302 | 11,580,902 |
| 2025-11-25 | 5.340 | 5.440 | 5.320 | 5.410 | 5.215 | 9,299,208 |
| 2025-11-24 | 5.320 | 5.370 | 5.260 | 5.320 | 5.128 | 13,432,823 |
| 2025-11-21 | 5.410 | 5.460 | 5.260 | 5.260 | 5.070 | 11,826,303 |
| 2025-11-20 | 5.480 | 5.520 | 5.430 | 5.450 | 5.254 | 6,547,183 |
| 2025-11-19 | 5.550 | 5.590 | 5.450 | 5.480 | 5.282 | 8,036,400 |
| 2025-11-18 | 5.640 | 5.670 | 5.490 | 5.540 | 5.340 | 10,373,829 |
| 2025-11-17 | 5.760 | 5.760 | 5.610 | 5.640 | 5.437 | 9,841,765 |
| 2025-11-14 | 5.710 | 5.810 | 5.710 | 5.730 | 5.523 | 9,969,306 |
| 2025-11-13 | 5.720 | 5.750 | 5.670 | 5.750 | 5.543 | 8,785,945 |
| 2025-11-12 | 5.750 | 5.770 | 5.690 | 5.710 | 5.504 | 7,109,300 |
| 2025-11-11 | 5.760 | 5.790 | 5.730 | 5.760 | 5.552 | 8,480,160 |
| 2025-11-10 | 5.700 | 5.750 | 5.680 | 5.740 | 5.533 | 8,277,964 |
| 2025-11-07 | 5.720 | 5.740 | 5.680 | 5.700 | 5.495 | 9,500,146 |
| 2025-11-06 | 5.660 | 5.770 | 5.640 | 5.740 | 5.533 | 11,697,708 |
| 2025-11-05 | 5.580 | 5.690 | 5.550 | 5.650 | 5.446 | 9,801,547 |
| 2025-11-04 | 5.660 | 5.690 | 5.590 | 5.610 | 5.408 | 9,942,091 |
| 2025-11-03 | 5.630 | 5.700 | 5.590 | 5.660 | 5.456 | 12,820,359 |
| 2025-10-31 | 5.560 | 5.650 | 5.550 | 5.620 | 5.417 | 13,150,707 |
| 2025-10-30 | 5.590 | 5.640 | 5.550 | 5.570 | 5.369 | 11,647,440 |
| 2025-10-29 | 5.630 | 5.640 | 5.530 | 5.590 | 5.388 | 7,812,081 |
| 2025-10-28 | 5.550 | 5.630 | 5.550 | 5.600 | 5.398 | 8,127,720 |
| 2025-10-27 | 5.560 | 5.610 | 5.510 | 5.580 | 5.379 | 9,698,540 |
| 2025-10-24 | 5.590 | 5.620 | 5.550 | 5.560 | 5.360 | 7,579,640 |
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.