FAWER Automotive Parts Ltd Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 5.590 | 5.620 | 5.550 | 5.560 | 5.360 | 7,579,640 |
| 2025-10-23 | 5.520 | 5.600 | 5.480 | 5.590 | 5.388 | 11,398,970 |
| 2025-10-22 | 5.510 | 5.570 | 5.490 | 5.520 | 5.321 | 7,653,558 |
| 2025-10-21 | 5.410 | 5.530 | 5.390 | 5.510 | 5.311 | 9,997,305 |
| 2025-10-20 | 5.430 | 5.430 | 5.370 | 5.410 | 5.215 | 8,975,820 |
| 2025-10-17 | 5.480 | 5.490 | 5.360 | 5.370 | 5.176 | 11,968,216 |
| 2025-10-16 | 5.530 | 5.540 | 5.470 | 5.490 | 5.292 | 9,619,733 |
| 2025-10-15 | 5.440 | 5.540 | 5.440 | 5.540 | 5.340 | 10,990,920 |
| 2025-10-14 | 5.520 | 5.580 | 5.420 | 5.440 | 5.244 | 15,065,867 |
| 2025-10-13 | 5.490 | 5.540 | 5.380 | 5.500 | 5.302 | 16,513,322 |
| 2025-10-10 | 5.600 | 5.720 | 5.580 | 5.640 | 5.437 | 10,420,320 |
| 2025-10-09 | 5.620 | 5.650 | 5.540 | 5.620 | 5.417 | 11,732,060 |
| 2025-09-30 | 5.650 | 5.680 | 5.580 | 5.630 | 5.427 | 11,795,059 |
| 2025-09-29 | 5.640 | 5.660 | 5.490 | 5.600 | 5.398 | 11,684,420 |
| 2025-09-26 | 5.560 | 5.720 | 5.530 | 5.650 | 5.446 | 12,004,553 |
| 2025-09-25 | 5.640 | 5.690 | 5.540 | 5.590 | 5.388 | 11,517,076 |
| 2025-09-24 | 5.520 | 5.650 | 5.460 | 5.650 | 5.446 | 11,813,429 |
| 2025-09-23 | 5.540 | 5.560 | 5.460 | 5.540 | 5.340 | 12,709,096 |
| 2025-09-22 | 5.520 | 5.580 | 5.490 | 5.550 | 5.350 | 11,815,469 |
| 2025-09-19 | 5.670 | 5.680 | 5.480 | 5.520 | 5.321 | 20,904,940 |
| 2025-09-18 | 5.780 | 5.830 | 5.600 | 5.650 | 5.446 | 21,661,267 |
| 2025-09-17 | 5.650 | 5.780 | 5.630 | 5.750 | 5.543 | 16,269,450 |
| 2025-09-16 | 5.560 | 5.650 | 5.530 | 5.650 | 5.446 | 17,723,940 |
| 2025-09-15 | 5.560 | 5.630 | 5.510 | 5.540 | 5.340 | 16,276,976 |
| 2025-09-12 | 5.660 | 5.670 | 5.540 | 5.550 | 5.350 | 16,161,803 |
| 2025-09-11 | 5.600 | 5.660 | 5.510 | 5.660 | 5.456 | 12,774,507 |
| 2025-09-10 | 5.620 | 5.700 | 5.580 | 5.590 | 5.388 | 12,169,121 |
| 2025-09-09 | 5.630 | 5.660 | 5.560 | 5.620 | 5.417 | 14,116,360 |
| 2025-09-08 | 5.660 | 5.700 | 5.610 | 5.630 | 5.427 | 17,273,473 |
| 2025-09-05 | 5.620 | 5.720 | 5.610 | 5.650 | 5.446 | 14,964,400 |
| 2025-09-04 | 5.620 | 5.690 | 5.590 | 5.650 | 5.446 | 20,813,599 |
| 2025-09-03 | 5.740 | 5.780 | 5.600 | 5.630 | 5.427 | 10,773,104 |
| 2025-09-02 | 5.750 | 5.760 | 5.580 | 5.730 | 5.523 | 14,198,018 |
| 2025-09-01 | 5.830 | 5.860 | 5.710 | 5.730 | 5.523 | 12,344,193 |
| 2025-08-29 | 5.870 | 5.930 | 5.770 | 5.800 | 5.591 | 15,818,346 |
| 2025-08-28 | 5.990 | 6.020 | 5.660 | 5.890 | 5.678 | 23,524,129 |
| 2025-08-27 | 6.170 | 6.240 | 5.990 | 6.000 | 5.784 | 16,642,316 |
| 2025-08-26 | 6.140 | 6.210 | 6.080 | 6.160 | 5.938 | 14,034,820 |
| 2025-08-25 | 6.190 | 6.230 | 6.090 | 6.140 | 5.919 | 12,937,590 |
| 2025-08-22 | 6.170 | 6.210 | 6.100 | 6.190 | 5.967 | 13,439,780 |
| 2025-08-21 | 6.250 | 6.250 | 6.130 | 6.160 | 5.938 | 14,099,723 |
| 2025-08-20 | 6.040 | 6.250 | 6.020 | 6.250 | 6.025 | 19,793,711 |
| 2025-08-19 | 6.060 | 6.140 | 5.990 | 6.060 | 5.842 | 16,827,241 |
| 2025-08-18 | 6.090 | 6.130 | 6.040 | 6.060 | 5.842 | 17,291,584 |
| 2025-08-15 | 6.060 | 6.160 | 6.040 | 6.080 | 5.861 | 12,683,028 |
| 2025-08-14 | 6.190 | 6.210 | 6.050 | 6.070 | 5.851 | 11,374,761 |
| 2025-08-13 | 6.190 | 6.280 | 6.130 | 6.160 | 5.938 | 17,444,683 |
| 2025-08-12 | 6.170 | 6.190 | 6.110 | 6.160 | 5.938 | 6,754,591 |
| 2025-08-11 | 6.160 | 6.190 | 6.130 | 6.170 | 5.948 | 9,143,221 |
| 2025-08-08 | 6.120 | 6.160 | 6.080 | 6.160 | 5.938 | 8,015,519 |
| 2025-08-07 | 6.200 | 6.220 | 6.090 | 6.120 | 5.899 | 10,985,640 |
| 2025-08-06 | 6.100 | 6.240 | 6.070 | 6.220 | 5.996 | 15,004,047 |
| 2025-08-05 | 6.040 | 6.120 | 6.020 | 6.090 | 5.870 | 14,815,500 |
| 2025-08-04 | 5.920 | 6.000 | 5.900 | 6.000 | 5.784 | 6,454,300 |
| 2025-08-01 | 5.930 | 6.040 | 5.920 | 5.970 | 5.755 | 9,821,260 |
| 2025-07-31 | 6.000 | 6.020 | 5.910 | 5.940 | 5.726 | 9,598,100 |
| 2025-07-30 | 6.030 | 6.080 | 5.960 | 5.990 | 5.774 | 8,520,260 |
| 2025-07-29 | 6.060 | 6.060 | 5.960 | 6.040 | 5.822 | 8,623,613 |
| 2025-07-28 | 6.060 | 6.080 | 6.020 | 6.030 | 5.813 | 8,568,200 |
| 2025-07-25 | 6.120 | 6.120 | 6.030 | 6.050 | 5.832 | 5,875,501 |
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.