Faw Car Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 7.280 | 7.440 | 7.250 | 7.350 | 7.110 | 6,848,873 |
| 2022-11-02 | 7.150 | 7.370 | 7.100 | 7.340 | 7.100 | 8,681,849 |
| 2022-11-01 | 6.970 | 7.160 | 6.900 | 7.150 | 6.916 | 6,186,794 |
| 2022-10-31 | 6.800 | 7.040 | 6.750 | 6.960 | 6.733 | 5,651,938 |
| 2022-10-28 | 7.300 | 7.300 | 6.950 | 6.960 | 6.733 | 8,831,041 |
| 2022-10-27 | 7.330 | 7.400 | 7.300 | 7.310 | 7.071 | 6,660,261 |
| 2022-10-26 | 7.350 | 7.430 | 7.300 | 7.330 | 7.090 | 7,267,296 |
| 2022-10-25 | 7.270 | 7.410 | 7.170 | 7.320 | 7.081 | 5,412,353 |
| 2022-10-24 | 7.370 | 7.450 | 7.250 | 7.290 | 7.052 | 5,117,653 |
| 2022-10-21 | 7.430 | 7.450 | 7.350 | 7.360 | 7.119 | 3,044,286 |
| 2022-10-20 | 7.430 | 7.510 | 7.310 | 7.430 | 7.187 | 4,563,790 |
| 2022-10-19 | 7.390 | 7.530 | 7.360 | 7.440 | 7.197 | 7,502,977 |
| 2022-10-18 | 7.440 | 7.640 | 7.380 | 7.390 | 7.148 | 7,727,972 |
| 2022-10-17 | 7.280 | 7.440 | 7.270 | 7.400 | 7.158 | 5,949,912 |
| 2022-10-14 | 7.310 | 7.390 | 7.270 | 7.340 | 7.100 | 6,698,267 |
| 2022-10-13 | 7.260 | 7.320 | 7.220 | 7.270 | 7.032 | 4,763,918 |
| 2022-10-12 | 7.080 | 7.290 | 7.030 | 7.290 | 7.052 | 5,176,831 |
| 2022-10-11 | 7.090 | 7.150 | 6.970 | 7.110 | 6.878 | 4,258,399 |
| 2022-10-10 | 7.180 | 7.220 | 7.060 | 7.090 | 6.858 | 5,243,109 |
| 2022-09-30 | 7.280 | 7.370 | 7.100 | 7.180 | 6.945 | 4,611,277 |
| 2022-09-29 | 7.390 | 7.420 | 7.230 | 7.280 | 7.042 | 4,524,931 |
| 2022-09-28 | 7.400 | 7.430 | 7.320 | 7.330 | 7.090 | 3,460,945 |
| 2022-09-27 | 7.290 | 7.460 | 7.240 | 7.450 | 7.207 | 7,151,534 |
| 2022-09-26 | 7.370 | 7.420 | 7.250 | 7.310 | 7.071 | 6,531,971 |
| 2022-09-23 | 7.570 | 7.590 | 7.410 | 7.440 | 7.197 | 5,337,010 |
| 2022-09-22 | 7.650 | 7.650 | 7.540 | 7.580 | 7.332 | 4,477,812 |
| 2022-09-21 | 7.570 | 7.750 | 7.380 | 7.690 | 7.439 | 8,261,352 |
| 2022-09-20 | 7.640 | 7.750 | 7.580 | 7.600 | 7.352 | 5,835,338 |
| 2022-09-19 | 7.610 | 7.700 | 7.580 | 7.630 | 7.381 | 7,015,900 |
| 2022-09-16 | 7.850 | 7.870 | 7.620 | 7.620 | 7.371 | 7,610,525 |
| 2022-09-15 | 8.050 | 8.080 | 7.820 | 7.890 | 7.632 | 7,586,216 |
| 2022-09-14 | 7.980 | 8.060 | 7.960 | 8.030 | 7.768 | 6,591,118 |
| 2022-09-13 | 8.100 | 8.150 | 8.070 | 8.100 | 7.835 | 6,872,026 |
| 2022-09-09 | 8.110 | 8.130 | 8.050 | 8.090 | 7.826 | 5,554,621 |
| 2022-09-08 | 8.120 | 8.210 | 8.110 | 8.130 | 7.864 | 6,513,740 |
| 2022-09-07 | 8.140 | 8.210 | 8.090 | 8.140 | 7.874 | 6,340,349 |
| 2022-09-06 | 8.040 | 8.170 | 8.040 | 8.140 | 7.874 | 5,899,664 |
| 2022-09-05 | 8.090 | 8.120 | 7.980 | 8.020 | 7.758 | 6,397,850 |
| 2022-09-02 | 8.110 | 8.190 | 8.090 | 8.100 | 7.835 | 4,586,819 |
| 2022-09-01 | 8.110 | 8.220 | 8.080 | 8.120 | 7.855 | 5,034,663 |
| 2022-08-31 | 8.280 | 8.310 | 8.090 | 8.160 | 7.893 | 9,818,429 |
| 2022-08-30 | 8.310 | 8.400 | 8.270 | 8.300 | 8.029 | 6,497,105 |
| 2022-08-29 | 8.360 | 8.480 | 8.280 | 8.350 | 8.077 | 9,416,011 |
| 2022-08-26 | 8.420 | 8.660 | 8.340 | 8.480 | 8.203 | 19,470,258 |
| 2022-08-25 | 8.390 | 8.460 | 8.270 | 8.390 | 8.116 | 7,348,883 |
| 2022-08-24 | 8.700 | 8.730 | 8.380 | 8.430 | 8.154 | 12,919,927 |
| 2022-08-23 | 8.710 | 8.780 | 8.590 | 8.650 | 8.367 | 12,236,009 |
| 2022-08-22 | 8.820 | 8.900 | 8.650 | 8.790 | 8.503 | 14,415,351 |
| 2022-08-19 | 9.100 | 9.100 | 8.770 | 8.820 | 8.532 | 31,780,728 |
| 2022-08-18 | 9.080 | 9.440 | 9.000 | 9.270 | 8.967 | 38,933,305 |
| 2022-08-17 | 8.580 | 9.000 | 8.530 | 8.940 | 8.648 | 24,784,817 |
| 2022-08-16 | 8.530 | 8.630 | 8.480 | 8.550 | 8.271 | 7,049,954 |
| 2022-08-15 | 8.510 | 8.580 | 8.470 | 8.530 | 8.251 | 6,014,019 |
| 2022-08-12 | 8.530 | 8.660 | 8.510 | 8.530 | 8.251 | 9,227,864 |
| 2022-08-11 | 8.480 | 8.580 | 8.420 | 8.570 | 8.290 | 8,242,416 |
| 2022-08-10 | 8.490 | 8.630 | 8.410 | 8.480 | 8.203 | 8,911,712 |
| 2022-08-09 | 8.580 | 8.720 | 8.480 | 8.500 | 8.222 | 9,020,659 |
| 2022-08-08 | 8.350 | 8.590 | 8.260 | 8.580 | 8.300 | 10,648,221 |
| 2022-08-05 | 8.270 | 8.390 | 8.220 | 8.360 | 8.087 | 8,929,798 |
| 2022-08-04 | 8.300 | 8.330 | 8.140 | 8.250 | 7.980 | 11,072,263 |
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.