Faw Car Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	6.810	6.860	6.780	6.860	6.810	16,033,983
2026-01-16	6.840	6.850	6.780	6.790	6.741	14,336,665
2026-01-15	6.780	6.850	6.770	6.830	6.781	13,502,305
2026-01-14	6.840	6.890	6.780	6.800	6.751	22,844,801
2026-01-13	6.870	6.900	6.840	6.870	6.820	20,659,230
2026-01-12	6.830	6.950	6.820	6.910	6.860	23,626,482
2026-01-09	6.810	6.880	6.800	6.830	6.781	18,031,988
2026-01-08	6.810	6.820	6.780	6.810	6.761	13,055,333
2026-01-07	6.860	6.870	6.790	6.810	6.761	13,827,917
2026-01-06	6.790	6.870	6.780	6.860	6.810	16,345,356
2026-01-05	6.780	6.810	6.770	6.800	6.751	15,952,650
2025-12-31	6.790	6.810	6.730	6.780	6.731	9,095,017
2025-12-30	6.780	6.810	6.740	6.780	6.731	10,393,906
2025-12-29	6.800	6.840	6.780	6.810	6.761	10,289,433
2025-12-26	6.780	6.820	6.760	6.780	6.731	10,744,897
2025-12-25	6.790	6.810	6.770	6.780	6.731	9,253,900
2025-12-24	6.800	6.820	6.770	6.800	6.751	9,685,752
2025-12-23	6.870	6.880	6.780	6.800	6.751	12,415,766
2025-12-22	6.750	6.890	6.750	6.880	6.830	20,514,400
2025-12-19	6.720	6.750	6.680	6.740	6.691	12,711,974
2025-12-18	6.640	6.720	6.610	6.700	6.652	16,137,905
2025-12-17	6.630	6.680	6.560	6.670	6.622	19,472,206
2025-12-16	6.740	6.760	6.610	6.630	6.582	28,063,245
2025-12-15	6.800	6.800	6.710	6.730	6.681	25,472,557
2025-12-12	6.930	6.930	6.770	6.830	6.781	50,618,121
2025-12-11	7.020	7.030	6.900	6.930	6.880	17,356,559
2025-12-10	6.980	7.030	6.950	7.020	6.969	12,030,664
2025-12-09	7.070	7.090	6.960	6.990	6.939	20,713,791
2025-12-08	7.180	7.240	7.080	7.090	7.039	20,703,628
2025-12-05	7.070	7.190	7.060	7.180	7.128	16,174,209
2025-12-04	7.100	7.160	7.060	7.070	7.019	13,042,129
2025-12-03	7.100	7.280	7.080	7.140	7.088	24,544,181
2025-12-02	7.120	7.120	7.060	7.090	7.039	12,301,616
2025-12-01	7.170	7.170	7.060	7.140	7.088	25,936,389
2025-11-28	7.100	7.190	7.070	7.170	7.118	16,283,239
2025-11-27	7.060	7.090	7.040	7.050	6.999	13,677,384
2025-11-26	7.130	7.170	7.050	7.060	7.009	19,359,300
2025-11-25	7.190	7.200	7.110	7.140	7.088	19,735,259
2025-11-24	7.150	7.210	7.100	7.150	7.098	15,569,111
2025-11-21	7.170	7.230	7.090	7.150	7.098	22,383,771
2025-11-20	7.280	7.310	7.210	7.230	7.178	20,812,484
2025-11-19	7.330	7.390	7.240	7.270	7.217	26,321,177
2025-11-18	7.450	7.640	7.300	7.330	7.277	43,808,822
2025-11-17	7.600	7.600	7.290	7.420	7.366	56,363,187
2025-11-14	7.360	7.640	7.330	7.440	7.386	41,522,359
2025-11-13	7.300	7.410	7.260	7.390	7.337	19,219,281
2025-11-12	7.370	7.430	7.310	7.310	7.257	19,752,700
2025-11-11	7.300	7.360	7.260	7.350	7.297	20,993,657
2025-11-10	7.310	7.340	7.260	7.310	7.257	18,718,001
2025-11-07	7.330	7.390	7.300	7.320	7.267	23,028,715
2025-11-06	7.270	7.370	7.260	7.340	7.287	47,783,848
2025-11-05	7.200	7.280	7.180	7.260	7.208	21,527,022
2025-11-04	7.240	7.290	7.200	7.220	7.168	24,848,713
2025-11-03	7.280	7.280	7.180	7.220	7.168	27,072,067
2025-10-31	7.140	7.280	7.090	7.180	7.128	64,867,639
2025-10-30	7.030	7.090	7.000	7.090	7.039	21,149,772
2025-10-29	7.010	7.040	6.980	7.020	6.969	11,079,351
2025-10-28	7.030	7.040	7.000	7.010	6.959	9,134,583
2025-10-27	7.030	7.050	7.010	7.030	6.979	9,482,256
2025-10-24	7.040	7.060	7.010	7.020	6.969	10,381,649

← NewerPage 4 of 21 · 1,217 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.