Faw Car Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 7.780 | 7.950 | 7.720 | 7.910 | 7.796 | 9,213,510 |
| 2024-07-24 | 7.980 | 8.000 | 7.780 | 7.790 | 7.678 | 8,501,718 |
| 2024-07-23 | 8.060 | 8.170 | 7.930 | 7.930 | 7.816 | 9,116,755 |
| 2024-07-22 | 8.080 | 8.150 | 8.000 | 8.030 | 7.915 | 10,125,400 |
| 2024-07-19 | 8.130 | 8.200 | 8.070 | 8.070 | 7.954 | 9,080,701 |
| 2024-07-18 | 8.140 | 8.170 | 8.020 | 8.110 | 7.994 | 8,703,042 |
| 2024-07-17 | 8.250 | 8.250 | 8.130 | 8.160 | 8.043 | 9,144,303 |
| 2024-07-16 | 8.230 | 8.270 | 8.140 | 8.220 | 8.102 | 10,658,391 |
| 2024-07-15 | 8.150 | 8.270 | 8.110 | 8.190 | 8.072 | 12,829,502 |
| 2024-07-12 | 8.050 | 8.180 | 8.010 | 8.150 | 8.033 | 10,612,411 |
| 2024-07-11 | 7.890 | 8.080 | 7.840 | 8.070 | 7.954 | 13,883,416 |
| 2024-07-10 | 7.720 | 7.900 | 7.690 | 7.810 | 7.698 | 9,572,302 |
| 2024-07-09 | 7.490 | 7.720 | 7.480 | 7.700 | 7.589 | 7,445,321 |
| 2024-07-08 | 7.670 | 7.780 | 7.500 | 7.540 | 7.432 | 6,870,693 |
| 2024-07-05 | 7.600 | 7.740 | 7.570 | 7.710 | 7.599 | 5,624,081 |
| 2024-07-04 | 7.740 | 7.810 | 7.610 | 7.640 | 7.530 | 6,842,187 |
| 2024-07-03 | 7.760 | 7.820 | 7.700 | 7.730 | 7.619 | 7,008,513 |
| 2024-07-02 | 7.890 | 7.930 | 7.760 | 7.780 | 7.668 | 7,564,306 |
| 2024-07-01 | 7.800 | 7.980 | 7.740 | 7.900 | 7.787 | 10,716,250 |
| 2024-06-28 | 7.690 | 7.900 | 7.680 | 7.830 | 7.718 | 8,712,812 |
| 2024-06-27 | 7.980 | 8.000 | 7.720 | 7.730 | 7.619 | 9,274,300 |
| 2024-06-26 | 7.800 | 8.010 | 7.770 | 8.000 | 7.885 | 7,529,019 |
| 2024-06-25 | 7.790 | 7.920 | 7.760 | 7.840 | 7.727 | 7,762,109 |
| 2024-06-24 | 7.900 | 7.940 | 7.740 | 7.770 | 7.658 | 8,580,130 |
| 2024-06-21 | 8.000 | 8.150 | 7.980 | 8.070 | 7.806 | 6,913,957 |
| 2024-06-20 | 8.180 | 8.200 | 7.970 | 8.010 | 7.748 | 8,456,286 |
| 2024-06-19 | 8.290 | 8.320 | 8.170 | 8.170 | 7.903 | 5,776,814 |
| 2024-06-18 | 8.150 | 8.300 | 8.140 | 8.290 | 8.019 | 9,245,894 |
| 2024-06-17 | 8.100 | 8.240 | 8.070 | 8.140 | 7.874 | 8,705,317 |
| 2024-06-14 | 8.140 | 8.170 | 8.060 | 8.130 | 7.864 | 9,655,952 |
| 2024-06-13 | 8.170 | 8.220 | 8.130 | 8.170 | 7.903 | 7,065,701 |
| 2024-06-12 | 8.230 | 8.250 | 8.190 | 8.210 | 7.942 | 6,138,315 |
| 2024-06-11 | 8.310 | 8.320 | 8.210 | 8.230 | 7.961 | 6,908,150 |
| 2024-06-07 | 8.250 | 8.370 | 8.210 | 8.350 | 8.077 | 7,653,074 |
| 2024-06-06 | 8.390 | 8.400 | 8.150 | 8.190 | 7.922 | 10,210,570 |
| 2024-06-05 | 8.460 | 8.490 | 8.360 | 8.380 | 8.106 | 7,814,273 |
| 2024-06-04 | 8.330 | 8.420 | 8.280 | 8.410 | 8.135 | 9,993,600 |
| 2024-06-03 | 8.420 | 8.490 | 8.270 | 8.340 | 8.067 | 10,631,265 |
| 2024-05-31 | 8.420 | 8.540 | 8.410 | 8.420 | 8.145 | 7,519,325 |
| 2024-05-30 | 8.390 | 8.540 | 8.390 | 8.400 | 8.125 | 8,374,172 |
| 2024-05-29 | 8.400 | 8.450 | 8.320 | 8.370 | 8.096 | 6,960,893 |
| 2024-05-28 | 8.530 | 8.550 | 8.410 | 8.420 | 8.145 | 7,074,916 |
| 2024-05-27 | 8.460 | 8.550 | 8.370 | 8.540 | 8.261 | 9,443,400 |
| 2024-05-24 | 8.440 | 8.540 | 8.390 | 8.470 | 8.193 | 9,081,200 |
| 2024-05-23 | 8.660 | 8.680 | 8.420 | 8.450 | 8.174 | 16,970,557 |
| 2024-05-22 | 8.800 | 8.830 | 8.700 | 8.700 | 8.416 | 12,323,693 |
| 2024-05-21 | 8.810 | 8.900 | 8.720 | 8.790 | 8.503 | 12,783,200 |
| 2024-05-20 | 8.750 | 8.900 | 8.750 | 8.860 | 8.570 | 12,620,222 |
| 2024-05-17 | 8.830 | 8.880 | 8.690 | 8.780 | 8.493 | 16,178,624 |
| 2024-05-16 | 8.980 | 9.030 | 8.820 | 8.860 | 8.570 | 20,603,204 |
| 2024-05-15 | 9.240 | 9.270 | 9.000 | 9.010 | 8.716 | 23,865,865 |
| 2024-05-14 | 9.010 | 9.330 | 9.000 | 9.250 | 8.948 | 34,756,409 |
| 2024-05-13 | 8.970 | 9.080 | 8.870 | 9.010 | 8.716 | 11,464,101 |
| 2024-05-10 | 9.040 | 9.080 | 8.890 | 9.010 | 8.716 | 12,117,464 |
| 2024-05-09 | 9.030 | 9.130 | 9.010 | 9.050 | 8.754 | 14,951,370 |
| 2024-05-08 | 9.160 | 9.180 | 9.000 | 9.060 | 8.764 | 15,797,258 |
| 2024-05-07 | 9.110 | 9.240 | 9.020 | 9.190 | 8.890 | 18,758,256 |
| 2024-05-06 | 9.100 | 9.220 | 9.070 | 9.110 | 8.812 | 18,796,120 |
| 2024-04-30 | 9.100 | 9.120 | 8.950 | 8.980 | 8.687 | 12,431,559 |
| 2024-04-29 | 9.090 | 9.130 | 8.760 | 9.090 | 8.793 | 16,298,149 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-08 | 0.0450 CNY |
| 2025-06-17 | 0.0500 CNY |
| 2024-06-24 | 0.1500 CNY |
| 2022-06-20 | 0.6500 CNY |
| 2021-07-15 | 0.5000 CNY |
| 2019-07-10 | 0.0300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.