Faw Car Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 7.020 | 7.040 | 6.980 | 7.040 | 6.989 | 10,146,674 |
| 2025-10-22 | 7.010 | 7.050 | 7.000 | 7.030 | 6.979 | 8,408,554 |
| 2025-10-21 | 7.000 | 7.040 | 6.990 | 7.030 | 6.979 | 8,451,952 |
| 2025-10-20 | 7.010 | 7.020 | 6.960 | 6.990 | 6.939 | 9,151,169 |
| 2025-10-17 | 7.100 | 7.100 | 6.970 | 6.970 | 6.920 | 17,211,048 |
| 2025-10-16 | 7.120 | 7.160 | 7.080 | 7.090 | 7.039 | 15,830,171 |
| 2025-10-15 | 7.040 | 7.150 | 7.020 | 7.140 | 7.088 | 21,028,637 |
| 2025-10-14 | 7.020 | 7.160 | 7.010 | 7.020 | 6.969 | 15,385,338 |
| 2025-10-13 | 7.000 | 7.000 | 6.940 | 6.990 | 6.939 | 15,412,982 |
| 2025-10-10 | 7.090 | 7.120 | 7.070 | 7.100 | 7.049 | 12,280,742 |
| 2025-10-09 | 7.010 | 7.100 | 6.960 | 7.090 | 7.039 | 16,118,541 |
| 2025-09-30 | 6.980 | 7.020 | 6.950 | 7.010 | 6.959 | 11,186,520 |
| 2025-09-29 | 6.970 | 6.990 | 6.900 | 6.970 | 6.920 | 10,014,288 |
| 2025-09-26 | 6.970 | 7.020 | 6.940 | 6.970 | 6.920 | 8,855,601 |
| 2025-09-25 | 7.020 | 7.030 | 6.930 | 6.970 | 6.920 | 12,437,389 |
| 2025-09-24 | 6.970 | 7.040 | 6.970 | 7.020 | 6.969 | 9,939,974 |
| 2025-09-23 | 7.030 | 7.040 | 6.920 | 7.000 | 6.949 | 16,267,259 |
| 2025-09-22 | 7.090 | 7.090 | 7.030 | 7.040 | 6.989 | 11,063,619 |
| 2025-09-19 | 7.090 | 7.110 | 7.030 | 7.100 | 7.049 | 19,002,969 |
| 2025-09-18 | 7.160 | 7.220 | 7.080 | 7.110 | 7.059 | 24,398,558 |
| 2025-09-17 | 7.150 | 7.190 | 7.130 | 7.160 | 7.108 | 14,539,700 |
| 2025-09-16 | 7.180 | 7.180 | 7.110 | 7.160 | 7.108 | 15,066,400 |
| 2025-09-15 | 7.130 | 7.190 | 7.120 | 7.180 | 7.128 | 20,681,538 |
| 2025-09-12 | 7.140 | 7.150 | 7.110 | 7.120 | 7.069 | 13,840,922 |
| 2025-09-11 | 7.110 | 7.150 | 7.080 | 7.140 | 7.088 | 13,633,261 |
| 2025-09-10 | 7.160 | 7.170 | 7.110 | 7.130 | 7.078 | 11,701,980 |
| 2025-09-09 | 7.110 | 7.170 | 7.090 | 7.160 | 7.108 | 19,382,717 |
| 2025-09-08 | 7.110 | 7.120 | 7.070 | 7.120 | 7.069 | 15,157,360 |
| 2025-09-05 | 7.070 | 7.100 | 7.030 | 7.090 | 7.039 | 15,410,827 |
| 2025-09-04 | 7.050 | 7.080 | 7.010 | 7.080 | 7.029 | 19,809,313 |
| 2025-09-03 | 7.190 | 7.210 | 7.030 | 7.050 | 6.999 | 21,847,230 |
| 2025-09-02 | 7.140 | 7.180 | 7.070 | 7.170 | 7.118 | 21,879,226 |
| 2025-09-01 | 7.170 | 7.190 | 7.110 | 7.150 | 7.098 | 18,764,119 |
| 2025-08-29 | 7.130 | 7.190 | 7.110 | 7.150 | 7.098 | 23,675,471 |
| 2025-08-28 | 7.120 | 7.160 | 7.010 | 7.140 | 7.088 | 34,441,342 |
| 2025-08-27 | 7.290 | 7.320 | 7.130 | 7.130 | 7.078 | 52,646,715 |
| 2025-08-26 | 7.280 | 7.300 | 7.240 | 7.290 | 7.237 | 26,480,680 |
| 2025-08-25 | 7.320 | 7.330 | 7.250 | 7.300 | 7.247 | 46,424,135 |
| 2025-08-22 | 7.250 | 7.320 | 7.190 | 7.280 | 7.227 | 48,879,393 |
| 2025-08-21 | 7.330 | 7.370 | 7.220 | 7.250 | 7.198 | 102,194,859 |
| 2025-08-20 | 7.070 | 7.780 | 7.030 | 7.540 | 7.486 | 142,979,295 |
| 2025-08-19 | 7.060 | 7.090 | 7.030 | 7.070 | 7.019 | 12,191,396 |
| 2025-08-18 | 7.050 | 7.090 | 7.020 | 7.060 | 7.009 | 16,279,801 |
| 2025-08-15 | 6.960 | 7.040 | 6.950 | 7.020 | 6.969 | 21,122,809 |
| 2025-08-14 | 7.090 | 7.090 | 6.970 | 6.980 | 6.930 | 16,038,247 |
| 2025-08-13 | 7.090 | 7.110 | 7.060 | 7.090 | 7.039 | 12,213,252 |
| 2025-08-12 | 7.110 | 7.120 | 7.060 | 7.090 | 7.039 | 9,406,994 |
| 2025-08-11 | 7.050 | 7.110 | 7.050 | 7.110 | 7.059 | 16,008,261 |
| 2025-08-08 | 7.050 | 7.060 | 7.020 | 7.040 | 6.989 | 8,244,301 |
| 2025-08-07 | 7.070 | 7.080 | 7.010 | 7.050 | 6.999 | 8,392,901 |
| 2025-08-06 | 7.020 | 7.080 | 6.990 | 7.070 | 7.019 | 11,045,222 |
| 2025-08-05 | 6.990 | 7.040 | 6.980 | 7.020 | 6.969 | 12,074,370 |
| 2025-08-04 | 6.940 | 6.990 | 6.920 | 6.980 | 6.930 | 7,915,141 |
| 2025-08-01 | 6.970 | 7.030 | 6.940 | 6.970 | 6.920 | 13,462,352 |
| 2025-07-31 | 7.110 | 7.130 | 6.960 | 6.960 | 6.910 | 18,998,700 |
| 2025-07-30 | 7.130 | 7.180 | 7.090 | 7.120 | 7.069 | 11,780,402 |
| 2025-07-29 | 7.140 | 7.150 | 7.060 | 7.130 | 7.078 | 10,338,139 |
| 2025-07-28 | 7.170 | 7.200 | 7.110 | 7.130 | 7.078 | 11,337,401 |
| 2025-07-25 | 7.210 | 7.240 | 7.150 | 7.170 | 7.118 | 13,077,268 |
| 2025-07-24 | 7.150 | 7.230 | 7.130 | 7.220 | 7.168 | 15,239,990 |
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.