Faw Car Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	7.620	7.730	7.480	7.680	7.429	14,324,047
2024-01-22	7.900	7.970	7.550	7.630	7.381	15,299,326
2024-01-19	7.890	7.970	7.850	7.920	7.661	9,048,791
2024-01-18	7.930	7.950	7.660	7.910	7.651	19,112,246
2024-01-17	8.190	8.230	7.980	7.980	7.719	11,960,793
2024-01-16	8.180	8.250	8.130	8.210	7.942	11,286,100
2024-01-15	8.110	8.250	8.100	8.170	7.903	7,220,348
2024-01-12	8.230	8.270	8.150	8.160	7.893	6,960,585
2024-01-11	8.150	8.260	8.120	8.230	7.961	8,621,980
2024-01-10	8.150	8.220	8.080	8.120	7.855	7,888,420
2024-01-09	8.150	8.270	8.110	8.170	7.903	9,412,377
2024-01-08	8.250	8.260	8.110	8.120	7.855	9,843,048
2024-01-05	8.360	8.450	8.230	8.250	7.980	10,578,071
2024-01-04	8.390	8.420	8.330	8.360	8.087	10,198,652
2024-01-03	8.450	8.480	8.350	8.410	8.135	10,566,653
2024-01-02	8.480	8.570	8.450	8.460	8.184	12,478,277
2023-12-29	8.400	8.530	8.360	8.500	8.222	14,252,603
2023-12-28	8.380	8.480	8.340	8.450	8.174	18,542,988
2023-12-27	8.360	8.440	8.280	8.420	8.145	13,001,847
2023-12-26	8.500	8.510	8.310	8.320	8.048	10,283,500
2023-12-25	8.480	8.550	8.450	8.510	8.232	8,990,093
2023-12-22	8.590	8.600	8.450	8.480	8.203	12,055,346
2023-12-21	8.560	8.610	8.430	8.550	8.271	16,640,963
2023-12-20	8.850	8.870	8.580	8.600	8.319	16,631,724
2023-12-19	8.840	8.900	8.720	8.790	8.503	14,434,732
2023-12-18	8.890	8.980	8.810	8.850	8.561	14,746,300
2023-12-15	9.040	9.070	8.900	8.930	8.638	18,437,529
2023-12-14	9.260	9.330	9.000	9.040	8.745	24,750,631
2023-12-13	9.360	9.410	9.280	9.290	8.986	17,360,583
2023-12-12	9.320	9.480	9.280	9.400	9.093	20,467,962
2023-12-11	9.140	9.360	9.080	9.330	9.025	25,245,211
2023-12-08	9.370	9.370	9.160	9.160	8.861	26,368,074
2023-12-07	9.420	9.450	9.280	9.370	9.064	31,197,396
2023-12-06	9.420	9.620	9.390	9.500	9.190	46,558,228
2023-12-05	9.510	9.600	9.360	9.370	9.064	33,991,402
2023-12-04	9.600	9.770	9.550	9.570	9.257	44,041,821
2023-12-01	9.800	9.870	9.550	9.620	9.306	59,016,365
2023-11-30	10.080	10.260	9.800	9.890	9.567	99,450,786
2023-11-29	10.400	10.860	10.200	10.490	10.147	191,462,532
2023-11-28	9.380	10.360	9.200	10.360	10.021	70,919,203
2023-11-27	9.360	9.460	9.250	9.420	9.112	30,667,732
2023-11-24	9.330	9.390	9.220	9.280	8.977	16,936,304
2023-11-23	9.260	9.460	9.220	9.390	9.083	22,601,382
2023-11-22	9.340	9.400	9.210	9.210	8.909	19,409,882
2023-11-21	9.500	9.550	9.410	9.430	9.122	24,043,313
2023-11-20	9.510	9.580	9.420	9.510	9.199	30,373,886
2023-11-17	9.350	9.650	9.200	9.510	9.199	54,288,904
2023-11-16	9.170	9.660	9.160	9.360	9.054	47,004,051
2023-11-15	9.070	9.270	9.050	9.220	8.919	31,031,501
2023-11-14	8.890	9.070	8.890	9.050	8.754	25,388,769
2023-11-13	8.950	8.960	8.830	8.910	8.619	21,167,049
2023-11-10	9.090	9.200	8.870	8.960	8.667	29,233,800
2023-11-09	9.270	9.420	8.930	9.130	8.832	63,619,821
2023-11-08	9.150	9.480	8.990	9.360	9.054	49,148,326
2023-11-07	9.170	9.300	9.110	9.180	8.880	34,025,282
2023-11-06	9.220	9.260	9.070	9.180	8.880	36,516,056
2023-11-03	9.200	9.330	9.140	9.230	8.928	31,574,674
2023-11-02	9.200	9.460	9.200	9.270	8.967	46,946,732
2023-11-01	9.190	9.340	9.130	9.160	8.861	40,537,042
2023-10-31	9.570	9.660	9.190	9.220	8.919	51,213,760

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.