FAWER Automotive Parts Ltd Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 5.950 | 6.110 | 5.950 | 6.040 | 5.678 | 14,799,520 |
| 2025-04-24 | 5.930 | 6.030 | 5.930 | 5.990 | 5.631 | 15,748,960 |
| 2025-04-23 | 5.880 | 6.020 | 5.850 | 5.960 | 5.603 | 18,175,329 |
| 2025-04-22 | 5.750 | 5.880 | 5.690 | 5.840 | 5.490 | 18,007,963 |
| 2025-04-21 | 5.390 | 5.770 | 5.360 | 5.760 | 5.415 | 25,182,060 |
| 2025-04-18 | 5.300 | 5.440 | 5.290 | 5.390 | 5.067 | 15,986,220 |
| 2025-04-17 | 5.150 | 5.360 | 5.120 | 5.330 | 5.010 | 20,205,069 |
| 2025-04-16 | 5.200 | 5.230 | 5.060 | 5.180 | 4.869 | 18,446,840 |
| 2025-04-15 | 5.500 | 5.500 | 5.180 | 5.210 | 4.898 | 22,168,480 |
| 2025-04-14 | 5.160 | 5.280 | 5.130 | 5.180 | 4.869 | 11,190,772 |
| 2025-04-11 | 5.000 | 5.170 | 4.970 | 5.100 | 4.794 | 12,201,040 |
| 2025-04-10 | 4.980 | 5.160 | 4.940 | 5.060 | 4.757 | 17,175,010 |
| 2025-04-09 | 4.800 | 4.960 | 4.550 | 4.900 | 4.606 | 24,702,123 |
| 2025-04-08 | 5.170 | 5.170 | 4.780 | 4.860 | 4.569 | 32,141,426 |
| 2025-04-07 | 5.500 | 5.520 | 5.180 | 5.180 | 4.869 | 12,696,500 |
| 2025-04-03 | 5.790 | 5.920 | 5.710 | 5.760 | 5.415 | 11,558,800 |
| 2025-04-02 | 5.760 | 5.960 | 5.720 | 5.870 | 5.518 | 13,815,756 |
| 2025-04-01 | 5.820 | 5.870 | 5.730 | 5.750 | 5.405 | 12,797,583 |
| 2025-03-31 | 5.880 | 5.940 | 5.690 | 5.820 | 5.471 | 15,167,489 |
| 2025-03-28 | 5.920 | 5.990 | 5.890 | 5.910 | 5.556 | 11,263,220 |
| 2025-03-27 | 6.010 | 6.060 | 5.910 | 5.940 | 5.584 | 13,848,900 |
| 2025-03-26 | 5.940 | 6.100 | 5.910 | 6.040 | 5.678 | 15,259,750 |
| 2025-03-25 | 5.960 | 6.050 | 5.880 | 5.950 | 5.593 | 14,073,150 |
| 2025-03-24 | 6.010 | 6.070 | 5.830 | 5.970 | 5.612 | 22,476,360 |
| 2025-03-21 | 6.230 | 6.270 | 6.020 | 6.060 | 5.697 | 24,047,960 |
| 2025-03-20 | 6.090 | 6.320 | 6.010 | 6.220 | 5.847 | 39,942,344 |
| 2025-03-19 | 5.910 | 6.120 | 5.870 | 6.090 | 5.725 | 28,227,244 |
| 2025-03-18 | 5.980 | 6.050 | 5.860 | 5.920 | 5.565 | 12,406,356 |
| 2025-03-17 | 5.860 | 5.950 | 5.770 | 5.880 | 5.528 | 15,399,456 |
| 2025-03-14 | 5.630 | 5.830 | 5.560 | 5.790 | 5.443 | 16,124,380 |
| 2025-03-13 | 5.760 | 5.780 | 5.550 | 5.630 | 5.292 | 14,240,029 |
| 2025-03-12 | 5.780 | 5.830 | 5.760 | 5.790 | 5.443 | 11,238,463 |
| 2025-03-11 | 5.760 | 5.790 | 5.670 | 5.750 | 5.405 | 11,130,855 |
| 2025-03-10 | 5.840 | 5.880 | 5.700 | 5.770 | 5.424 | 14,255,062 |
| 2025-03-07 | 5.850 | 5.910 | 5.780 | 5.850 | 5.499 | 16,321,152 |
| 2025-03-06 | 5.810 | 5.990 | 5.800 | 5.870 | 5.518 | 23,463,160 |
| 2025-03-05 | 5.670 | 5.800 | 5.650 | 5.790 | 5.443 | 16,223,521 |
| 2025-03-04 | 5.520 | 5.680 | 5.510 | 5.670 | 5.330 | 13,474,609 |
| 2025-03-03 | 5.600 | 5.680 | 5.520 | 5.560 | 5.227 | 16,222,900 |
| 2025-02-28 | 5.770 | 5.810 | 5.580 | 5.600 | 5.264 | 18,665,280 |
| 2025-02-27 | 5.840 | 5.880 | 5.660 | 5.760 | 5.415 | 23,812,340 |
| 2025-02-26 | 5.640 | 6.030 | 5.630 | 5.850 | 5.499 | 33,464,709 |
| 2025-02-25 | 5.570 | 5.690 | 5.520 | 5.630 | 5.292 | 16,852,301 |
| 2025-02-24 | 5.580 | 5.740 | 5.510 | 5.590 | 5.255 | 28,153,934 |
| 2025-02-21 | 5.440 | 5.550 | 5.420 | 5.510 | 5.180 | 17,080,284 |
| 2025-02-20 | 5.430 | 5.460 | 5.370 | 5.450 | 5.123 | 9,892,814 |
| 2025-02-19 | 5.350 | 5.460 | 5.330 | 5.460 | 5.133 | 12,969,854 |
| 2025-02-18 | 5.400 | 5.460 | 5.310 | 5.350 | 5.029 | 10,916,505 |
| 2025-02-17 | 5.440 | 5.480 | 5.350 | 5.420 | 5.095 | 10,416,090 |
| 2025-02-14 | 5.340 | 5.440 | 5.340 | 5.400 | 5.076 | 11,477,558 |
| 2025-02-13 | 5.500 | 5.510 | 5.340 | 5.360 | 5.039 | 16,192,985 |
| 2025-02-12 | 5.420 | 5.540 | 5.400 | 5.480 | 5.151 | 17,259,295 |
| 2025-02-11 | 5.370 | 5.450 | 5.330 | 5.430 | 5.104 | 13,754,850 |
| 2025-02-10 | 5.410 | 5.460 | 5.340 | 5.370 | 5.048 | 13,855,021 |
| 2025-02-07 | 5.300 | 5.480 | 5.280 | 5.410 | 5.086 | 19,866,071 |
| 2025-02-06 | 5.130 | 5.280 | 5.110 | 5.280 | 4.963 | 12,205,538 |
| 2025-02-05 | 5.180 | 5.220 | 5.110 | 5.120 | 4.813 | 8,796,500 |
| 2025-01-27 | 5.180 | 5.250 | 5.160 | 5.170 | 4.860 | 8,911,698 |
| 2025-01-24 | 5.060 | 5.190 | 5.060 | 5.180 | 4.869 | 9,857,610 |
| 2025-01-23 | 5.130 | 5.180 | 5.070 | 5.070 | 4.766 | 7,945,900 |
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.