Faw Car Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	10.650	10.650	9.570	9.610	9.296	95,787,210
2023-10-27	9.320	10.140	9.310	10.140	9.809	37,672,163
2023-10-26	9.090	9.240	8.920	9.220	8.919	22,752,887
2023-10-25	8.900	9.310	8.830	9.150	8.851	25,070,069
2023-10-24	8.660	8.740	8.520	8.570	8.290	12,727,396
2023-10-23	8.720	8.850	8.650	8.700	8.416	11,122,884
2023-10-20	8.740	8.870	8.650	8.710	8.425	8,052,404
2023-10-19	8.990	8.990	8.700	8.760	8.474	12,105,053
2023-10-18	8.970	9.120	8.940	9.000	8.706	9,351,914
2023-10-17	8.960	9.080	8.940	9.000	8.706	8,220,104
2023-10-16	9.000	9.070	8.940	9.010	8.716	10,343,469
2023-10-13	9.010	9.070	8.950	8.970	8.677	7,678,900
2023-10-12	8.790	9.030	8.790	9.000	8.706	9,939,053
2023-10-11	8.840	8.880	8.740	8.790	8.503	7,010,536
2023-10-10	8.830	8.870	8.700	8.830	8.541	7,970,011
2023-10-09	8.660	8.890	8.650	8.850	8.561	11,186,491
2023-09-28	8.640	8.710	8.590	8.680	8.396	6,138,201
2023-09-27	8.700	8.750	8.600	8.610	8.329	7,277,200
2023-09-26	8.710	8.860	8.700	8.730	8.445	4,479,000
2023-09-25	8.770	8.820	8.720	8.740	8.454	5,748,384
2023-09-22	8.700	8.770	8.660	8.760	8.474	5,369,537
2023-09-21	8.800	8.810	8.670	8.680	8.396	6,352,000
2023-09-20	8.810	8.890	8.750	8.760	8.474	7,631,803
2023-09-19	8.780	8.880	8.710	8.800	8.512	8,387,800
2023-09-18	8.710	8.830	8.670	8.820	8.532	7,094,836
2023-09-15	8.810	8.840	8.710	8.760	8.474	7,791,027
2023-09-14	8.760	8.880	8.710	8.790	8.503	9,758,066
2023-09-13	8.980	8.990	8.760	8.830	8.541	6,608,594
2023-09-12	8.880	9.020	8.860	8.960	8.667	7,637,335
2023-09-11	8.680	8.900	8.660	8.890	8.599	9,944,035
2023-09-08	8.680	8.730	8.620	8.630	8.348	4,347,442
2023-09-07	8.800	8.830	8.670	8.690	8.406	7,015,517
2023-09-06	8.780	8.880	8.750	8.810	8.522	7,041,395
2023-09-05	8.770	8.890	8.750	8.780	8.493	7,722,261
2023-09-04	8.720	8.820	8.630	8.790	8.503	7,998,104
2023-09-01	8.680	8.750	8.620	8.670	8.387	7,954,373
2023-08-31	8.780	8.800	8.540	8.580	8.300	9,596,225
2023-08-30	8.610	8.740	8.610	8.670	8.387	9,198,649
2023-08-29	8.500	8.660	8.470	8.600	8.319	8,809,095
2023-08-28	8.650	8.800	8.440	8.480	8.203	12,892,212
2023-08-25	8.350	8.470	8.280	8.320	8.048	6,431,997
2023-08-24	8.460	8.540	8.380	8.380	8.106	6,245,800
2023-08-23	8.550	8.560	8.420	8.440	8.164	6,412,777
2023-08-22	8.520	8.700	8.440	8.580	8.300	10,913,564
2023-08-21	8.510	8.580	8.360	8.360	8.087	6,226,432
2023-08-18	8.630	8.640	8.490	8.490	8.213	5,987,500
2023-08-17	8.530	8.640	8.500	8.630	8.348	6,058,321
2023-08-16	8.610	8.680	8.530	8.560	8.280	5,661,876
2023-08-15	8.720	8.810	8.600	8.650	8.367	6,858,018
2023-08-14	8.720	8.750	8.580	8.710	8.425	6,435,382
2023-08-11	9.020	9.050	8.780	8.780	8.493	5,508,600
2023-08-10	9.000	9.050	8.940	9.040	8.745	4,867,600
2023-08-09	9.130	9.170	8.980	9.000	8.706	4,929,364
2023-08-08	9.220	9.220	9.090	9.130	8.832	5,005,077
2023-08-07	9.220	9.250	9.150	9.220	8.919	6,316,253
2023-08-04	9.280	9.330	9.190	9.250	8.948	6,912,928
2023-08-03	9.220	9.240	9.100	9.220	8.919	6,086,176
2023-08-02	9.190	9.270	9.160	9.230	8.928	7,565,267
2023-08-01	9.250	9.320	9.110	9.180	8.880	8,300,755
2023-07-31	9.070	9.330	9.070	9.270	8.967	14,932,988

← NewerPage 13 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.