Faw Car Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	8.420	8.430	8.270	8.370	8.096	11,624,919
2023-02-02	8.440	8.540	8.360	8.420	8.145	14,138,435
2023-02-01	8.280	8.430	8.250	8.410	8.135	15,383,208
2023-01-31	8.150	8.360	8.110	8.230	7.961	13,212,847
2023-01-30	8.160	8.450	8.160	8.200	7.932	21,561,722
2023-01-20	7.940	8.020	7.910	8.000	7.739	7,957,320
2023-01-19	7.880	7.930	7.840	7.930	7.671	4,637,108
2023-01-18	7.940	8.020	7.900	7.910	7.651	7,044,190
2023-01-17	7.930	7.970	7.880	7.940	7.681	5,367,878
2023-01-16	7.790	7.970	7.780	7.940	7.681	10,344,624
2023-01-13	7.810	7.850	7.760	7.810	7.555	5,047,300
2023-01-12	7.860	7.910	7.780	7.800	7.545	5,790,011
2023-01-11	7.930	7.950	7.810	7.820	7.564	9,273,398
2023-01-10	7.850	8.080	7.760	7.990	7.729	17,362,828
2023-01-09	7.800	7.910	7.800	7.850	7.593	7,199,354
2023-01-06	7.800	7.920	7.790	7.820	7.564	8,663,456
2023-01-05	7.910	7.970	7.800	7.870	7.613	8,372,083
2023-01-04	7.760	7.910	7.760	7.860	7.603	9,424,969
2023-01-03	7.740	7.870	7.640	7.830	7.574	9,130,528
2022-12-30	7.810	7.870	7.720	7.730	7.477	8,178,417
2022-12-29	7.770	7.860	7.690	7.710	7.458	7,616,100
2022-12-28	7.810	7.850	7.690	7.740	7.487	9,953,751
2022-12-27	7.850	7.930	7.770	7.920	7.661	9,656,360
2022-12-26	7.790	7.830	7.710	7.820	7.564	7,726,200
2022-12-23	7.880	7.980	7.670	7.750	7.497	11,450,076
2022-12-22	8.050	8.150	7.810	7.840	7.584	16,075,042
2022-12-21	8.130	8.180	7.910	7.980	7.719	15,473,256
2022-12-20	7.990	8.310	7.960	8.200	7.932	18,381,286
2022-12-19	8.260	8.500	8.070	8.170	7.903	22,051,875
2022-12-16	8.330	8.400	8.230	8.310	8.038	19,262,308
2022-12-15	8.300	8.610	8.170	8.500	8.222	36,869,469
2022-12-14	8.250	8.370	8.220	8.330	8.058	14,437,862
2022-12-13	8.230	8.480	8.230	8.300	8.029	21,746,530
2022-12-12	8.640	8.640	8.210	8.330	8.058	28,899,408
2022-12-09	8.500	8.670	8.380	8.640	8.358	31,524,589
2022-12-08	8.720	8.880	8.510	8.630	8.348	38,756,832
2022-12-07	8.960	9.240	8.700	8.800	8.512	54,325,845
2022-12-06	8.680	9.530	8.610	9.100	8.803	84,762,739
2022-12-05	8.520	9.240	8.390	8.990	8.696	93,178,945
2022-12-02	8.900	8.900	8.330	8.400	8.125	88,082,508
2022-12-01	8.900	8.900	8.900	8.900	8.609	14,743,037
2022-11-30	7.410	8.090	7.360	8.090	7.826	21,997,765
2022-11-29	7.180	7.360	7.150	7.350	7.110	7,067,587
2022-11-28	7.210	7.220	7.110	7.180	6.945	4,598,808
2022-11-25	7.220	7.300	7.210	7.240	7.003	3,895,952
2022-11-24	7.370	7.400	7.200	7.240	7.003	5,458,380
2022-11-23	7.280	7.390	7.230	7.350	7.110	7,155,850
2022-11-22	7.320	7.350	7.220	7.250	7.013	5,335,495
2022-11-21	7.250	7.330	7.150	7.300	7.061	5,379,130
2022-11-18	7.450	7.460	7.290	7.290	7.052	6,497,261
2022-11-17	7.430	7.450	7.350	7.410	7.168	4,854,665
2022-11-16	7.470	7.620	7.450	7.450	7.207	7,528,755
2022-11-15	7.300	7.440	7.270	7.440	7.197	6,058,181
2022-11-14	7.320	7.400	7.320	7.340	7.100	6,113,456
2022-11-11	7.320	7.410	7.310	7.330	7.090	7,210,745
2022-11-10	7.310	7.310	7.200	7.230	6.994	4,690,074
2022-11-09	7.440	7.440	7.310	7.320	7.081	4,502,716
2022-11-08	7.420	7.450	7.300	7.360	7.119	4,949,891
2022-11-07	7.430	7.470	7.350	7.440	7.197	5,641,276
2022-11-04	7.310	7.440	7.310	7.430	7.187	7,929,389

← NewerPage 16 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.