Faw Car Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	6.230	6.330	6.190	6.300	6.300	19,975,400
2026-07-17	6.290	6.370	6.190	6.210	6.210	15,387,100
2026-07-16	6.330	6.340	6.230	6.290	6.290	12,355,000
2026-07-15	6.240	6.360	6.180	6.300	6.300	18,323,217
2026-07-14	6.160	6.300	6.130	6.260	6.260	23,848,576
2026-07-13	6.100	6.130	6.030	6.070	6.070	12,719,800
2026-07-10	6.120	6.170	6.030	6.140	6.140	13,911,810
2026-07-09	6.180	6.200	6.080	6.100	6.100	12,279,095
2026-07-08	6.200	6.290	6.140	6.200	6.200	15,908,863
2026-07-07	6.360	6.390	6.200	6.220	6.175	14,721,500
2026-07-06	6.180	6.400	6.150	6.350	6.304	22,413,531
2026-07-03	6.130	6.230	6.100	6.190	6.145	14,722,125
2026-07-02	6.000	6.180	5.960	6.100	6.056	17,453,083
2026-07-01	5.940	6.080	5.860	6.000	5.957	17,595,124
2026-06-30	5.950	5.980	5.880	5.950	5.907	9,139,868
2026-06-29	5.840	5.990	5.620	5.960	5.917	16,685,891
2026-06-26	6.000	6.030	5.850	5.850	5.808	15,666,900
2026-06-25	6.040	6.140	6.000	6.040	5.996	12,840,599
2026-06-24	6.230	6.230	6.030	6.050	6.006	12,833,756
2026-06-23	6.130	6.300	6.110	6.160	6.115	16,327,844
2026-06-22	6.060	6.170	5.930	6.140	6.096	19,143,649
2026-06-18	6.200	6.230	6.030	6.090	6.046	15,975,201
2026-06-17	6.040	6.280	5.970	6.260	6.215	28,142,988
2026-06-16	6.150	6.160	6.010	6.050	6.006	25,781,221
2026-06-15	6.240	6.410	6.160	6.200	6.155	35,023,463
2026-06-12	6.000	6.360	5.890	6.360	6.314	45,689,960
2026-06-11	5.990	6.210	5.960	6.020	5.976	17,879,398
2026-06-10	5.910	5.990	5.910	5.990	5.947	12,564,445
2026-06-09	6.010	6.010	5.910	5.940	5.897	10,741,820
2026-06-08	6.050	6.060	5.940	5.970	5.927	14,946,248
2026-06-05	6.070	6.160	6.070	6.110	6.066	12,555,200
2026-06-04	6.110	6.150	6.040	6.060	6.016	10,936,310
2026-06-03	6.140	6.160	6.070	6.120	6.076	11,442,231
2026-06-02	6.110	6.250	6.080	6.140	6.096	23,107,434
2026-06-01	6.060	6.110	6.010	6.100	6.056	15,176,244
2026-05-29	6.000	6.150	6.000	6.080	6.036	13,937,458
2026-05-28	6.030	6.070	5.930	6.020	5.976	12,138,380
2026-05-27	6.130	6.190	6.020	6.040	5.996	17,014,277
2026-05-26	6.140	6.190	6.090	6.130	6.086	13,382,200
2026-05-25	6.150	6.230	6.110	6.150	6.106	12,035,651
2026-05-22	6.160	6.190	6.080	6.140	6.096	10,961,876
2026-05-21	6.210	6.280	6.120	6.140	6.096	14,545,765
2026-05-20	6.280	6.290	6.170	6.190	6.145	12,122,691
2026-05-19	6.200	6.350	6.160	6.330	6.284	18,998,765
2026-05-18	6.260	6.270	6.120	6.180	6.135	26,106,846
2026-05-15	6.400	6.410	6.260	6.280	6.235	20,620,412
2026-05-14	6.500	6.500	6.400	6.400	6.354	12,869,896
2026-05-13	6.530	6.540	6.430	6.480	6.433	13,325,953
2026-05-12	6.630	6.630	6.500	6.520	6.473	16,855,211
2026-05-11	6.650	6.670	6.580	6.630	6.582	16,757,153
2026-05-08	6.570	6.660	6.540	6.640	6.592	16,488,912
2026-05-07	6.640	6.660	6.570	6.590	6.542	14,529,390
2026-05-06	6.750	6.770	6.580	6.610	6.562	28,428,878
2026-04-30	7.030	7.050	6.710	6.730	6.681	33,437,022
2026-04-29	7.000	7.040	6.950	7.030	6.979	13,508,700
2026-04-28	6.980	7.010	6.940	7.000	6.949	11,015,780
2026-04-27	7.000	7.030	6.960	7.010	6.959	10,522,302
2026-04-24	7.080	7.080	6.980	7.040	6.989	11,973,880
2026-04-23	7.020	7.140	7.000	7.080	7.029	14,237,204
2026-04-22	6.970	7.040	6.920	7.020	6.969	11,705,315

← NewerPage 2 of 3 · 121 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.