Faw Car Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	9.070	9.330	9.070	9.270	8.967	14,932,988
2023-07-28	8.870	9.120	8.800	9.080	8.783	9,990,211
2023-07-27	8.960	9.070	8.870	8.900	8.609	6,631,182
2023-07-26	9.090	9.090	8.870	8.900	8.609	6,924,722
2023-07-25	9.000	9.140	8.870	9.050	8.754	9,655,039
2023-07-24	8.890	8.990	8.820	8.940	8.648	5,858,478
2023-07-21	9.060	9.080	8.880	8.910	8.619	7,237,889
2023-07-20	9.200	9.340	8.970	9.030	8.735	11,091,911
2023-07-19	9.140	9.200	9.110	9.180	8.880	7,112,587
2023-07-18	9.020	9.270	8.960	9.170	8.870	10,133,270
2023-07-17	9.050	9.080	8.910	9.040	8.745	9,130,834
2023-07-14	9.040	9.180	8.920	9.100	8.803	10,527,257
2023-07-13	9.100	9.170	9.010	9.050	8.754	14,089,110
2023-07-12	9.160	9.300	9.070	9.150	8.851	19,431,448
2023-07-11	8.900	9.350	8.840	9.210	8.909	35,704,851
2023-07-10	8.800	8.880	8.680	8.750	8.464	7,723,300
2023-07-07	8.760	8.840	8.690	8.750	8.464	10,989,277
2023-07-06	8.780	8.880	8.690	8.790	8.503	12,930,598
2023-07-05	8.700	8.740	8.590	8.680	8.396	12,390,973
2023-07-04	8.510	8.700	8.460	8.680	8.396	15,632,436
2023-07-03	8.420	8.550	8.410	8.490	8.213	9,235,741
2023-06-30	8.380	8.420	8.340	8.370	8.096	5,274,251
2023-06-29	8.300	8.410	8.280	8.360	8.087	7,316,363
2023-06-28	8.220	8.310	8.120	8.310	8.038	6,535,548
2023-06-27	8.150	8.250	8.060	8.220	7.951	6,757,719
2023-06-26	8.260	8.400	8.150	8.190	7.922	8,408,234
2023-06-21	8.280	8.360	8.220	8.300	8.029	6,151,300
2023-06-20	8.380	8.390	8.260	8.320	8.048	6,338,231
2023-06-19	8.370	8.420	8.270	8.360	8.087	10,607,943
2023-06-16	8.280	8.390	8.270	8.360	8.087	7,395,355
2023-06-15	8.150	8.400	8.150	8.260	7.990	9,057,009
2023-06-14	8.090	8.240	8.090	8.180	7.913	7,444,867
2023-06-13	8.010	8.100	8.000	8.090	7.826	6,252,275
2023-06-12	7.950	8.040	7.890	8.030	7.768	6,193,928
2023-06-09	7.860	8.030	7.860	7.970	7.710	9,232,130
2023-06-08	7.780	7.910	7.710	7.860	7.603	7,341,097
2023-06-07	7.980	7.980	7.700	7.800	7.545	10,082,025
2023-06-06	8.100	8.140	7.910	7.930	7.671	7,836,620
2023-06-05	8.120	8.190	8.080	8.110	7.845	7,992,597
2023-06-02	8.090	8.150	8.080	8.110	7.845	8,138,710
2023-06-01	8.070	8.200	8.030	8.100	7.835	8,047,306
2023-05-31	8.100	8.220	8.060	8.100	7.835	7,565,999
2023-05-30	8.130	8.230	8.070	8.140	7.874	6,268,638
2023-05-29	8.260	8.280	8.110	8.150	7.884	8,191,700
2023-05-26	8.150	8.290	8.060	8.270	8.000	4,457,102
2023-05-25	8.180	8.230	8.100	8.170	7.903	5,459,760
2023-05-24	8.260	8.290	8.160	8.200	7.932	5,221,267
2023-05-23	8.330	8.400	8.220	8.220	7.951	5,598,583
2023-05-22	8.380	8.450	8.330	8.380	8.106	5,928,920
2023-05-19	8.530	8.530	8.390	8.410	8.135	5,203,951
2023-05-18	8.550	8.640	8.470	8.530	8.251	6,990,444
2023-05-17	8.420	8.570	8.380	8.560	8.280	7,850,443
2023-05-16	8.560	8.650	8.420	8.460	8.184	8,206,038
2023-05-15	8.510	8.560	8.410	8.530	8.251	10,555,374
2023-05-12	8.590	8.690	8.510	8.510	8.232	8,985,777
2023-05-11	8.800	8.800	8.560	8.580	8.300	12,864,329
2023-05-10	8.580	8.810	8.490	8.790	8.503	24,507,056
2023-05-09	8.390	8.650	8.340	8.520	8.242	15,382,494
2023-05-08	8.390	8.530	8.180	8.410	8.135	14,316,974
2023-05-05	8.450	8.530	8.250	8.320	8.048	9,121,227

← NewerPage 14 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.