Faw Car Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 8.740 | 9.050 | 8.720 | 9.050 | 8.754 | 13,746,866 |
| 2024-04-25 | 8.810 | 8.880 | 8.740 | 8.760 | 8.474 | 9,623,621 |
| 2024-04-24 | 8.650 | 8.830 | 8.520 | 8.820 | 8.532 | 12,213,460 |
| 2024-04-23 | 8.860 | 8.950 | 8.640 | 8.660 | 8.377 | 15,157,800 |
| 2024-04-22 | 9.080 | 9.150 | 8.880 | 8.900 | 8.609 | 13,289,000 |
| 2024-04-19 | 9.110 | 9.220 | 9.020 | 9.130 | 8.832 | 14,826,491 |
| 2024-04-18 | 9.070 | 9.250 | 8.970 | 9.150 | 8.851 | 21,461,864 |
| 2024-04-17 | 8.810 | 9.080 | 8.770 | 9.080 | 8.783 | 19,880,536 |
| 2024-04-16 | 9.000 | 9.090 | 8.710 | 8.740 | 8.454 | 18,965,812 |
| 2024-04-15 | 8.960 | 9.090 | 8.800 | 9.050 | 8.754 | 19,327,282 |
| 2024-04-12 | 8.950 | 9.070 | 8.920 | 8.950 | 8.658 | 12,504,490 |
| 2024-04-11 | 8.760 | 9.060 | 8.670 | 8.940 | 8.648 | 15,393,439 |
| 2024-04-10 | 8.920 | 8.980 | 8.680 | 8.770 | 8.483 | 11,573,096 |
| 2024-04-09 | 8.900 | 8.940 | 8.820 | 8.910 | 8.619 | 10,228,997 |
| 2024-04-08 | 8.930 | 9.060 | 8.900 | 8.910 | 8.619 | 14,629,200 |
| 2024-04-03 | 9.010 | 9.040 | 8.930 | 8.960 | 8.667 | 10,763,931 |
| 2024-04-02 | 9.130 | 9.150 | 8.990 | 9.040 | 8.745 | 14,864,324 |
| 2024-04-01 | 9.110 | 9.250 | 9.080 | 9.130 | 8.832 | 23,456,449 |
| 2024-03-29 | 9.000 | 9.110 | 8.970 | 9.110 | 8.812 | 7,124,614 |
| 2024-03-28 | 8.770 | 9.090 | 8.760 | 9.020 | 8.725 | 19,551,501 |
| 2024-03-27 | 9.120 | 9.180 | 8.780 | 8.790 | 8.503 | 18,597,633 |
| 2024-03-26 | 8.910 | 9.170 | 8.910 | 9.120 | 8.822 | 23,102,749 |
| 2024-03-25 | 8.920 | 9.160 | 8.910 | 8.960 | 8.667 | 18,603,847 |
| 2024-03-22 | 9.120 | 9.140 | 8.930 | 9.000 | 8.706 | 21,533,550 |
| 2024-03-21 | 9.130 | 9.260 | 9.060 | 9.180 | 8.880 | 25,791,059 |
| 2024-03-20 | 9.060 | 9.210 | 9.030 | 9.170 | 8.870 | 23,338,839 |
| 2024-03-19 | 9.160 | 9.280 | 9.050 | 9.100 | 8.803 | 26,409,186 |
| 2024-03-18 | 8.970 | 9.290 | 8.910 | 9.180 | 8.880 | 45,890,146 |
| 2024-03-15 | 8.600 | 8.850 | 8.560 | 8.810 | 8.522 | 19,186,855 |
| 2024-03-14 | 8.660 | 8.780 | 8.550 | 8.620 | 8.338 | 15,629,423 |
| 2024-03-13 | 8.650 | 8.900 | 8.630 | 8.720 | 8.435 | 27,295,955 |
| 2024-03-12 | 8.660 | 8.730 | 8.590 | 8.690 | 8.406 | 20,882,358 |
| 2024-03-11 | 8.560 | 8.690 | 8.540 | 8.670 | 8.387 | 20,907,039 |
| 2024-03-08 | 8.650 | 8.800 | 8.570 | 8.620 | 8.338 | 23,625,895 |
| 2024-03-07 | 8.700 | 8.840 | 8.550 | 8.560 | 8.280 | 36,016,848 |
| 2024-03-06 | 9.230 | 9.230 | 8.680 | 8.790 | 8.503 | 57,747,127 |
| 2024-03-05 | 8.620 | 9.530 | 8.570 | 9.230 | 8.928 | 46,757,061 |
| 2024-03-04 | 8.710 | 8.840 | 8.590 | 8.660 | 8.377 | 13,591,791 |
| 2024-03-01 | 8.760 | 8.900 | 8.740 | 8.800 | 8.512 | 18,321,230 |
| 2024-02-29 | 8.300 | 8.770 | 8.280 | 8.760 | 8.474 | 20,826,993 |
| 2024-02-28 | 8.680 | 8.740 | 8.360 | 8.380 | 8.106 | 22,932,181 |
| 2024-02-27 | 8.500 | 8.690 | 8.430 | 8.690 | 8.406 | 19,905,433 |
| 2024-02-26 | 8.420 | 8.700 | 8.420 | 8.500 | 8.222 | 23,110,983 |
| 2024-02-23 | 8.300 | 8.420 | 8.230 | 8.380 | 8.106 | 13,264,758 |
| 2024-02-22 | 8.200 | 8.330 | 8.180 | 8.300 | 8.029 | 11,219,622 |
| 2024-02-21 | 8.150 | 8.420 | 8.080 | 8.260 | 7.990 | 16,588,545 |
| 2024-02-20 | 8.160 | 8.180 | 8.040 | 8.150 | 7.884 | 11,687,049 |
| 2024-02-19 | 8.180 | 8.240 | 8.080 | 8.190 | 7.922 | 18,940,901 |
| 2024-02-08 | 8.000 | 8.190 | 7.950 | 8.160 | 7.893 | 23,768,740 |
| 2024-02-07 | 7.800 | 8.190 | 7.800 | 8.000 | 7.739 | 25,034,858 |
| 2024-02-06 | 7.300 | 7.910 | 7.270 | 7.850 | 7.593 | 20,206,560 |
| 2024-02-05 | 7.640 | 7.720 | 7.190 | 7.390 | 7.148 | 20,554,075 |
| 2024-02-02 | 7.850 | 7.910 | 7.360 | 7.680 | 7.429 | 15,587,054 |
| 2024-02-01 | 7.850 | 8.010 | 7.750 | 7.800 | 7.545 | 15,123,926 |
| 2024-01-31 | 8.000 | 8.040 | 7.800 | 7.850 | 7.593 | 12,092,159 |
| 2024-01-30 | 8.130 | 8.260 | 7.990 | 8.010 | 7.748 | 12,060,630 |
| 2024-01-29 | 8.260 | 8.310 | 8.150 | 8.150 | 7.884 | 13,582,466 |
| 2024-01-26 | 8.150 | 8.280 | 8.110 | 8.240 | 7.971 | 18,540,278 |
| 2024-01-25 | 7.980 | 8.210 | 7.900 | 8.150 | 7.884 | 17,765,539 |
| 2024-01-24 | 7.770 | 7.960 | 7.680 | 7.950 | 7.690 | 18,822,511 |
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.