Faw Car Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	7.020	7.030	6.950	6.980	6.930	11,961,151
2026-04-20	7.020	7.060	6.980	7.020	6.969	13,857,485
2026-04-17	7.060	7.080	7.000	7.020	6.969	12,598,694
2026-04-16	7.060	7.130	7.000	7.110	7.059	18,090,043
2026-04-15	7.090	7.140	7.030	7.060	7.009	20,943,758
2026-04-14	7.170	7.210	6.980	7.070	7.019	29,433,701
2026-04-13	6.910	7.190	6.910	7.170	7.118	34,346,265
2026-04-10	6.850	7.020	6.820	6.980	6.930	28,054,242
2026-04-09	6.760	6.870	6.710	6.820	6.771	20,484,200
2026-04-08	6.670	6.780	6.630	6.760	6.711	27,315,012
2026-04-07	6.600	6.650	6.460	6.530	6.483	15,255,000
2026-04-03	6.690	6.730	6.590	6.610	6.562	10,597,700
2026-04-02	6.670	6.760	6.650	6.700	6.652	15,505,201
2026-04-01	6.670	6.710	6.600	6.700	6.652	17,592,331
2026-03-31	6.590	6.780	6.560	6.640	6.592	24,666,479
2026-03-30	6.510	6.650	6.460	6.540	6.493	21,534,030
2026-03-27	6.450	6.560	6.440	6.550	6.503	14,607,712
2026-03-26	6.480	6.640	6.450	6.520	6.473	15,821,398
2026-03-25	6.370	6.500	6.310	6.480	6.433	14,901,500
2026-03-24	6.250	6.380	6.200	6.370	6.324	16,068,219
2026-03-23	6.400	6.400	6.140	6.160	6.115	26,886,841
2026-03-20	6.620	6.650	6.460	6.470	6.423	20,047,700
2026-03-19	6.720	6.760	6.600	6.630	6.582	18,723,370
2026-03-18	6.860	6.880	6.730	6.780	6.731	13,153,648
2026-03-17	6.900	6.970	6.850	6.860	6.810	12,205,281
2026-03-16	6.880	6.940	6.820	6.880	6.830	12,581,029
2026-03-13	6.950	6.980	6.890	6.910	6.860	12,854,109
2026-03-12	6.910	6.980	6.900	6.940	6.890	14,722,620
2026-03-11	6.780	6.930	6.750	6.930	6.880	19,235,175
2026-03-10	6.750	6.780	6.700	6.770	6.721	12,208,584
2026-03-09	6.660	6.720	6.630	6.700	6.652	18,064,148
2026-03-06	6.710	6.740	6.650	6.720	6.671	22,892,502
2026-03-05	6.760	6.790	6.700	6.710	6.662	16,817,901
2026-03-04	6.770	6.780	6.650	6.650	6.602	24,708,131
2026-03-03	6.890	6.960	6.810	6.820	6.771	18,887,580
2026-03-02	6.870	6.940	6.820	6.880	6.830	17,188,395
2026-02-27	6.920	6.950	6.900	6.930	6.880	10,158,757
2026-02-26	6.990	7.000	6.920	6.930	6.880	11,221,016
2026-02-25	7.020	7.070	6.970	6.990	6.939	14,646,999
2026-02-24	6.950	7.040	6.920	7.010	6.959	17,771,897
2026-02-13	6.930	6.970	6.880	6.890	6.840	10,148,501
2026-02-12	7.000	7.010	6.940	6.950	6.900	8,566,191
2026-02-11	6.970	7.000	6.960	6.990	6.939	8,862,004
2026-02-10	7.010	7.010	6.960	6.970	6.920	8,974,388
2026-02-09	6.990	7.040	6.960	7.000	6.949	12,823,214
2026-02-06	6.940	7.000	6.900	6.960	6.910	13,643,800
2026-02-05	6.970	7.020	6.940	6.980	6.930	15,221,829
2026-02-04	6.830	7.010	6.810	6.980	6.930	25,652,738
2026-02-03	6.780	6.830	6.760	6.810	6.761	12,069,646
2026-02-02	6.910	6.930	6.750	6.760	6.711	16,489,236
2026-01-30	6.970	6.990	6.860	6.920	6.870	15,952,485
2026-01-29	6.970	7.000	6.930	7.000	6.949	14,158,883
2026-01-28	6.980	7.020	6.960	6.980	6.930	13,384,765
2026-01-27	7.000	7.020	6.910	6.990	6.939	16,139,616
2026-01-26	7.000	7.020	6.950	7.000	6.949	15,746,035
2026-01-23	6.980	7.020	6.950	7.000	6.949	15,252,105
2026-01-22	6.920	6.990	6.900	6.980	6.930	14,736,753
2026-01-21	6.870	6.970	6.850	6.900	6.850	13,920,289
2026-01-20	6.850	6.900	6.840	6.880	6.830	15,455,385
2026-01-19	6.810	6.860	6.780	6.860	6.810	16,033,983

← NewerPage 3 of 5 · 243 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.