FAWER Automotive Parts Ltd Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5.150 | 5.150 | 5.060 | 5.100 | 4.794 | 7,066,000 |
| 2025-01-21 | 5.110 | 5.150 | 5.050 | 5.140 | 4.832 | 8,250,141 |
| 2025-01-20 | 5.090 | 5.160 | 5.070 | 5.100 | 4.794 | 8,413,720 |
| 2025-01-17 | 5.020 | 5.090 | 5.000 | 5.070 | 4.766 | 7,603,740 |
| 2025-01-16 | 5.070 | 5.090 | 5.000 | 5.020 | 4.719 | 9,926,464 |
| 2025-01-15 | 5.050 | 5.060 | 4.970 | 5.020 | 4.719 | 8,997,197 |
| 2025-01-14 | 4.830 | 5.060 | 4.830 | 5.050 | 4.747 | 15,435,561 |
| 2025-01-13 | 4.770 | 4.840 | 4.740 | 4.810 | 4.522 | 7,339,365 |
| 2025-01-10 | 4.820 | 4.980 | 4.800 | 4.810 | 4.522 | 10,154,300 |
| 2025-01-09 | 4.890 | 4.900 | 4.820 | 4.830 | 4.540 | 7,591,800 |
| 2025-01-08 | 4.920 | 4.950 | 4.760 | 4.900 | 4.606 | 12,866,500 |
| 2025-01-07 | 4.920 | 4.990 | 4.880 | 4.940 | 4.644 | 8,243,060 |
| 2025-01-06 | 4.860 | 4.990 | 4.820 | 4.930 | 4.634 | 10,709,160 |
| 2025-01-03 | 5.000 | 5.050 | 4.850 | 4.880 | 4.587 | 12,226,661 |
| 2025-01-02 | 5.130 | 5.180 | 4.920 | 4.980 | 4.681 | 13,231,987 |
| 2024-12-31 | 5.270 | 5.320 | 5.120 | 5.130 | 4.822 | 10,804,768 |
| 2024-12-30 | 5.250 | 5.330 | 5.190 | 5.280 | 4.963 | 11,815,800 |
| 2024-12-27 | 5.230 | 5.320 | 5.190 | 5.290 | 4.973 | 10,743,834 |
| 2024-12-26 | 5.150 | 5.270 | 5.140 | 5.220 | 4.907 | 9,850,801 |
| 2024-12-25 | 5.250 | 5.260 | 5.120 | 5.180 | 4.869 | 10,148,601 |
| 2024-12-24 | 5.160 | 5.280 | 5.160 | 5.240 | 4.926 | 9,136,896 |
| 2024-12-23 | 5.320 | 5.350 | 5.140 | 5.170 | 4.860 | 12,344,407 |
| 2024-12-20 | 5.370 | 5.380 | 5.290 | 5.310 | 4.992 | 10,105,200 |
| 2024-12-19 | 5.300 | 5.380 | 5.270 | 5.370 | 5.048 | 9,298,401 |
| 2024-12-18 | 5.370 | 5.430 | 5.340 | 5.360 | 5.039 | 10,443,230 |
| 2024-12-17 | 5.440 | 5.490 | 5.340 | 5.360 | 5.039 | 13,212,002 |
| 2024-12-16 | 5.480 | 5.520 | 5.400 | 5.450 | 5.123 | 10,910,682 |
| 2024-12-13 | 5.660 | 5.670 | 5.450 | 5.480 | 5.151 | 17,657,704 |
| 2024-12-12 | 5.610 | 5.660 | 5.520 | 5.660 | 5.321 | 19,216,121 |
| 2024-12-11 | 5.530 | 5.600 | 5.510 | 5.580 | 5.245 | 15,401,602 |
| 2024-12-10 | 5.720 | 5.740 | 5.520 | 5.540 | 5.208 | 20,788,600 |
| 2024-12-09 | 5.570 | 5.630 | 5.520 | 5.610 | 5.274 | 15,383,220 |
| 2024-12-06 | 5.570 | 5.610 | 5.460 | 5.590 | 5.255 | 17,725,560 |
| 2024-12-05 | 5.460 | 5.630 | 5.440 | 5.570 | 5.236 | 17,001,350 |
| 2024-12-04 | 5.510 | 5.550 | 5.420 | 5.470 | 5.142 | 16,615,540 |
| 2024-12-03 | 5.520 | 5.520 | 5.410 | 5.500 | 5.170 | 11,854,000 |
| 2024-12-02 | 5.360 | 5.500 | 5.340 | 5.490 | 5.161 | 17,378,669 |
| 2024-11-29 | 5.230 | 5.400 | 5.200 | 5.360 | 5.039 | 14,424,422 |
| 2024-11-28 | 5.260 | 5.310 | 5.210 | 5.230 | 4.916 | 13,622,400 |
| 2024-11-27 | 5.280 | 5.300 | 5.090 | 5.280 | 4.963 | 15,899,337 |
| 2024-11-26 | 5.400 | 5.410 | 5.250 | 5.280 | 4.963 | 10,222,469 |
| 2024-11-25 | 5.310 | 5.450 | 5.270 | 5.410 | 5.086 | 11,778,898 |
| 2024-11-22 | 5.500 | 5.510 | 5.280 | 5.300 | 4.982 | 14,598,497 |
| 2024-11-21 | 5.500 | 5.540 | 5.440 | 5.500 | 5.170 | 11,095,595 |
| 2024-11-20 | 5.440 | 5.540 | 5.410 | 5.510 | 5.180 | 15,623,993 |
| 2024-11-19 | 5.200 | 5.480 | 5.200 | 5.470 | 5.142 | 16,460,380 |
| 2024-11-18 | 5.330 | 5.430 | 5.280 | 5.320 | 5.001 | 16,551,140 |
| 2024-11-15 | 5.400 | 5.440 | 5.290 | 5.300 | 4.982 | 12,197,960 |
| 2024-11-14 | 5.580 | 5.610 | 5.400 | 5.420 | 5.095 | 15,844,500 |
| 2024-11-13 | 5.550 | 5.610 | 5.490 | 5.590 | 5.255 | 16,928,143 |
| 2024-11-12 | 5.690 | 5.730 | 5.540 | 5.600 | 5.264 | 19,061,049 |
| 2024-11-11 | 5.650 | 5.750 | 5.600 | 5.690 | 5.349 | 25,929,457 |
| 2024-11-08 | 5.620 | 5.780 | 5.610 | 5.650 | 5.311 | 28,641,192 |
| 2024-11-07 | 5.530 | 5.670 | 5.470 | 5.610 | 5.274 | 27,353,417 |
| 2024-11-06 | 5.550 | 5.690 | 5.500 | 5.550 | 5.217 | 40,578,900 |
| 2024-11-05 | 5.380 | 5.520 | 5.300 | 5.500 | 5.170 | 37,441,885 |
| 2024-11-04 | 5.200 | 5.400 | 5.170 | 5.350 | 5.029 | 30,836,700 |
| 2024-11-01 | 5.300 | 5.450 | 5.090 | 5.160 | 4.851 | 34,217,920 |
| 2024-10-31 | 5.080 | 5.300 | 5.030 | 5.290 | 4.973 | 33,400,469 |
| 2024-10-30 | 5.150 | 5.160 | 5.000 | 5.080 | 4.775 | 27,405,259 |
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.