FAWER Automotive Parts Ltd Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 3.910 | 3.940 | 3.880 | 3.890 | 3.890 | 6,396,430 |
| 2026-10-20 | 3.940 | 3.970 | 3.890 | 3.910 | 3.910 | 9,414,930 |
| 2026-10-19 | 3.930 | 3.980 | 3.890 | 3.960 | 3.960 | 15,105,803 |
| 2026-10-16 | 3.860 | 4.090 | 3.860 | 3.990 | 3.990 | 25,383,909 |
| 2026-10-15 | 3.870 | 3.880 | 3.800 | 3.810 | 3.810 | 10,630,658 |
| 2026-10-14 | 3.920 | 3.940 | 3.880 | 3.900 | 3.900 | 6,764,700 |
| 2026-10-13 | 3.940 | 3.960 | 3.900 | 3.920 | 3.920 | 9,221,980 |
| 2026-10-12 | 3.940 | 3.980 | 3.920 | 3.960 | 3.960 | 9,539,995 |
| 2026-10-09 | 3.910 | 3.950 | 3.860 | 3.940 | 3.940 | 10,434,641 |
| 2026-10-08 | 3.930 | 3.960 | 3.880 | 3.910 | 3.910 | 6,770,000 |
| 2026-09-30 | 3.890 | 3.940 | 3.860 | 3.930 | 3.930 | 6,391,840 |
| 2026-09-29 | 3.850 | 3.910 | 3.850 | 3.890 | 3.890 | 6,553,400 |
| 2026-09-28 | 3.900 | 3.920 | 3.840 | 3.860 | 3.860 | 8,062,578 |
| 2026-09-24 | 3.920 | 3.940 | 3.890 | 3.920 | 3.920 | 7,576,602 |
| 2026-09-23 | 3.950 | 3.970 | 3.920 | 3.930 | 3.930 | 7,229,245 |
| 2026-09-22 | 3.960 | 3.990 | 3.940 | 3.950 | 3.950 | 7,085,713 |
| 2026-09-21 | 3.960 | 3.980 | 3.930 | 3.960 | 3.960 | 9,786,264 |
| 2026-09-18 | 4.000 | 4.000 | 3.940 | 3.950 | 3.950 | 9,980,366 |
| 2026-09-17 | 3.940 | 4.010 | 3.930 | 3.970 | 3.970 | 8,838,103 |
| 2026-09-16 | 3.970 | 3.980 | 3.930 | 3.960 | 3.960 | 7,430,187 |
| 2026-09-15 | 4.040 | 4.060 | 3.950 | 3.970 | 3.970 | 8,954,420 |
| 2026-09-14 | 3.950 | 4.120 | 3.950 | 4.060 | 4.060 | 14,400,780 |
| 2026-09-11 | 4.010 | 4.020 | 3.940 | 3.970 | 3.970 | 9,763,990 |
| 2026-09-10 | 4.060 | 4.070 | 4.020 | 4.030 | 4.030 | 7,644,280 |
| 2026-09-09 | 4.090 | 4.100 | 4.050 | 4.070 | 4.070 | 9,042,400 |
| 2026-09-08 | 4.060 | 4.110 | 4.050 | 4.080 | 4.080 | 9,908,800 |
| 2026-09-07 | 4.060 | 4.070 | 4.030 | 4.060 | 4.060 | 6,649,640 |
| 2026-09-04 | 4.080 | 4.120 | 4.030 | 4.050 | 4.050 | 9,848,236 |
| 2026-09-03 | 4.070 | 4.110 | 4.050 | 4.060 | 4.060 | 7,312,050 |
| 2026-09-02 | 4.070 | 4.080 | 4.010 | 4.070 | 4.070 | 8,357,209 |
| 2026-09-01 | 4.030 | 4.100 | 4.020 | 4.080 | 4.080 | 13,068,094 |
| 2026-08-31 | 4.030 | 4.050 | 4.010 | 4.030 | 4.030 | 11,852,684 |
| 2026-08-28 | 4.120 | 4.130 | 3.980 | 4.060 | 4.060 | 27,194,449 |
| 2026-08-27 | 4.280 | 4.290 | 4.190 | 4.240 | 4.240 | 12,018,170 |
| 2026-08-26 | 4.310 | 4.350 | 4.260 | 4.270 | 4.270 | 8,358,800 |
| 2026-08-25 | 4.240 | 4.330 | 4.240 | 4.310 | 4.310 | 6,615,061 |
| 2026-08-24 | 4.260 | 4.280 | 4.230 | 4.260 | 4.260 | 7,002,625 |
| 2026-08-21 | 4.330 | 4.330 | 4.240 | 4.260 | 4.260 | 7,159,594 |
| 2026-08-20 | 4.290 | 4.340 | 4.270 | 4.330 | 4.330 | 7,616,835 |
| 2026-08-19 | 4.370 | 4.420 | 4.260 | 4.270 | 4.270 | 11,153,741 |
| 2026-08-18 | 4.320 | 4.400 | 4.310 | 4.380 | 4.380 | 12,252,282 |
| 2026-08-17 | 4.240 | 4.340 | 4.200 | 4.330 | 4.330 | 9,660,187 |
| 2026-08-14 | 4.280 | 4.290 | 4.230 | 4.240 | 4.240 | 5,730,102 |
| 2026-08-13 | 4.300 | 4.310 | 4.250 | 4.260 | 4.260 | 8,605,520 |
| 2026-08-12 | 4.270 | 4.320 | 4.240 | 4.290 | 4.290 | 6,835,030 |
| 2026-08-11 | 4.280 | 4.290 | 4.240 | 4.280 | 4.280 | 6,990,024 |
| 2026-08-10 | 4.270 | 4.310 | 4.230 | 4.290 | 4.290 | 8,062,649 |
| 2026-08-07 | 4.230 | 4.270 | 4.170 | 4.260 | 4.260 | 12,462,091 |
| 2026-08-06 | 4.270 | 4.300 | 4.200 | 4.240 | 4.240 | 9,000,237 |
| 2026-08-05 | 4.310 | 4.350 | 4.250 | 4.290 | 4.290 | 8,665,377 |
| 2026-08-04 | 4.370 | 4.380 | 4.300 | 4.310 | 4.310 | 10,499,622 |
| 2026-08-03 | 4.260 | 4.380 | 4.260 | 4.370 | 4.370 | 8,267,440 |
| 2026-07-31 | 4.300 | 4.330 | 4.250 | 4.290 | 4.290 | 9,799,872 |
| 2026-07-30 | 4.240 | 4.320 | 4.230 | 4.280 | 4.280 | 12,287,043 |
| 2026-07-29 | 4.180 | 4.270 | 4.170 | 4.240 | 4.240 | 10,850,602 |
| 2026-07-28 | 4.150 | 4.190 | 4.130 | 4.160 | 4.160 | 9,627,141 |
| 2026-07-27 | 4.140 | 4.190 | 4.130 | 4.160 | 4.160 | 7,323,021 |
| 2026-07-24 | 4.200 | 4.230 | 4.130 | 4.130 | 4.130 | 7,913,569 |
| 2026-07-23 | 4.150 | 4.230 | 4.130 | 4.210 | 4.210 | 9,127,266 |
| 2026-07-22 | 4.210 | 4.230 | 4.080 | 4.150 | 4.150 | 13,453,898 |
Page 1 of 21 · 1,217 trading daysOlder →
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.