FAWER Automotive Parts Ltd Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 6.100 | 6.150 | 6.030 | 6.050 | 5.832 | 7,889,440 |
| 2025-07-22 | 6.040 | 6.160 | 5.990 | 6.120 | 5.899 | 10,146,411 |
| 2025-07-21 | 5.930 | 6.080 | 5.880 | 6.070 | 5.851 | 13,178,077 |
| 2025-07-18 | 6.010 | 6.050 | 5.870 | 5.940 | 5.726 | 10,874,137 |
| 2025-07-17 | 5.950 | 6.070 | 5.910 | 6.010 | 5.793 | 10,176,314 |
| 2025-07-16 | 5.880 | 5.960 | 5.850 | 5.950 | 5.736 | 7,674,265 |
| 2025-07-15 | 5.880 | 5.950 | 5.840 | 5.870 | 5.658 | 7,555,356 |
| 2025-07-14 | 5.860 | 5.930 | 5.820 | 5.890 | 5.678 | 9,130,501 |
| 2025-07-11 | 5.850 | 5.880 | 5.820 | 5.840 | 5.629 | 9,351,743 |
| 2025-07-10 | 5.850 | 5.860 | 5.780 | 5.850 | 5.639 | 4,039,800 |
| 2025-07-09 | 5.820 | 5.890 | 5.810 | 5.840 | 5.629 | 6,857,553 |
| 2025-07-08 | 5.780 | 5.830 | 5.760 | 5.800 | 5.591 | 6,973,367 |
| 2025-07-07 | 5.770 | 5.800 | 5.720 | 5.800 | 5.591 | 6,310,239 |
| 2025-07-04 | 5.860 | 5.880 | 5.740 | 5.770 | 5.562 | 9,292,044 |
| 2025-07-03 | 5.900 | 5.940 | 5.840 | 5.860 | 5.649 | 9,023,262 |
| 2025-07-02 | 5.910 | 5.930 | 5.840 | 5.890 | 5.678 | 7,212,734 |
| 2025-07-01 | 5.880 | 5.960 | 5.850 | 5.900 | 5.687 | 7,490,492 |
| 2025-06-30 | 5.880 | 5.910 | 5.730 | 5.890 | 5.678 | 10,544,238 |
| 2025-06-27 | 6.000 | 6.070 | 5.930 | 6.050 | 5.687 | 12,255,928 |
| 2025-06-26 | 6.000 | 6.020 | 5.880 | 5.900 | 5.546 | 7,645,077 |
| 2025-06-25 | 5.940 | 6.020 | 5.890 | 6.000 | 5.640 | 9,854,420 |
| 2025-06-24 | 5.780 | 5.920 | 5.770 | 5.900 | 5.546 | 8,530,943 |
| 2025-06-23 | 5.680 | 5.780 | 5.630 | 5.740 | 5.396 | 5,688,558 |
| 2025-06-20 | 5.690 | 5.740 | 5.650 | 5.700 | 5.358 | 5,697,511 |
| 2025-06-19 | 5.750 | 5.800 | 5.660 | 5.700 | 5.358 | 5,630,589 |
| 2025-06-18 | 5.800 | 5.820 | 5.710 | 5.750 | 5.405 | 5,989,309 |
| 2025-06-17 | 5.860 | 5.880 | 5.790 | 5.830 | 5.481 | 5,784,763 |
| 2025-06-16 | 5.910 | 5.940 | 5.830 | 5.860 | 5.509 | 8,177,140 |
| 2025-06-13 | 6.050 | 6.080 | 5.890 | 5.900 | 5.546 | 8,684,379 |
| 2025-06-12 | 6.080 | 6.120 | 6.020 | 6.080 | 5.716 | 5,324,700 |
| 2025-06-11 | 6.020 | 6.150 | 6.010 | 6.100 | 5.734 | 8,317,089 |
| 2025-06-10 | 6.090 | 6.170 | 5.940 | 6.000 | 5.640 | 10,561,479 |
| 2025-06-09 | 6.200 | 6.280 | 6.060 | 6.090 | 5.725 | 12,786,850 |
| 2025-06-06 | 6.070 | 6.240 | 6.020 | 6.210 | 5.838 | 13,022,860 |
| 2025-06-05 | 6.030 | 6.090 | 5.960 | 6.070 | 5.706 | 7,335,501 |
| 2025-06-04 | 6.090 | 6.090 | 5.970 | 6.030 | 5.669 | 8,318,634 |
| 2025-06-03 | 6.110 | 6.120 | 6.040 | 6.050 | 5.687 | 9,080,946 |
| 2025-05-30 | 6.250 | 6.250 | 6.060 | 6.090 | 5.725 | 12,116,644 |
| 2025-05-29 | 6.160 | 6.330 | 6.140 | 6.270 | 5.894 | 10,356,185 |
| 2025-05-28 | 6.150 | 6.240 | 6.120 | 6.170 | 5.800 | 9,685,026 |
| 2025-05-27 | 6.170 | 6.220 | 6.060 | 6.160 | 5.791 | 8,941,560 |
| 2025-05-26 | 6.180 | 6.280 | 6.120 | 6.180 | 5.810 | 10,450,340 |
| 2025-05-23 | 6.320 | 6.320 | 6.140 | 6.180 | 5.810 | 14,027,767 |
| 2025-05-22 | 6.380 | 6.430 | 6.300 | 6.310 | 5.932 | 11,820,901 |
| 2025-05-21 | 6.310 | 6.500 | 6.280 | 6.410 | 6.026 | 18,953,600 |
| 2025-05-20 | 6.190 | 6.350 | 6.190 | 6.310 | 5.932 | 17,368,358 |
| 2025-05-19 | 6.210 | 6.300 | 6.070 | 6.230 | 5.857 | 14,567,357 |
| 2025-05-16 | 6.090 | 6.400 | 6.080 | 6.240 | 5.866 | 18,306,664 |
| 2025-05-15 | 6.130 | 6.160 | 6.060 | 6.120 | 5.753 | 6,390,984 |
| 2025-05-14 | 6.120 | 6.190 | 6.040 | 6.130 | 5.763 | 10,720,487 |
| 2025-05-13 | 6.200 | 6.270 | 6.100 | 6.170 | 5.800 | 15,341,263 |
| 2025-05-12 | 6.270 | 6.350 | 6.090 | 6.150 | 5.781 | 14,984,284 |
| 2025-05-09 | 6.090 | 6.220 | 6.030 | 6.130 | 5.763 | 18,055,427 |
| 2025-05-08 | 6.000 | 6.180 | 5.990 | 6.060 | 5.697 | 13,966,233 |
| 2025-05-07 | 6.000 | 6.110 | 5.990 | 6.010 | 5.650 | 14,463,434 |
| 2025-05-06 | 5.900 | 5.990 | 5.890 | 5.980 | 5.622 | 13,478,729 |
| 2025-04-30 | 5.850 | 5.990 | 5.830 | 5.870 | 5.518 | 12,725,645 |
| 2025-04-29 | 5.940 | 5.990 | 5.720 | 5.910 | 5.556 | 18,219,328 |
| 2025-04-28 | 6.000 | 6.060 | 5.950 | 5.980 | 5.622 | 14,564,528 |
| 2025-04-25 | 5.950 | 6.110 | 5.950 | 6.040 | 5.678 | 14,799,520 |
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.