Faw Car Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	7.280	7.320	7.130	7.140	7.088	22,677,860
2025-07-22	7.170	7.270	7.120	7.270	7.217	24,312,860
2025-07-21	6.970	7.200	6.960	7.190	7.138	31,962,107
2025-07-18	6.960	6.970	6.930	6.970	6.920	9,595,313
2025-07-17	6.930	6.960	6.910	6.950	6.900	8,740,967
2025-07-16	6.850	6.940	6.850	6.930	6.880	11,902,116
2025-07-15	6.930	6.950	6.840	6.850	6.800	14,230,883
2025-07-14	6.970	6.970	6.920	6.930	6.880	16,510,540
2025-07-11	7.000	7.050	6.970	7.010	6.959	11,882,275
2025-07-10	6.940	7.000	6.940	6.990	6.939	10,192,876
2025-07-09	6.970	6.980	6.940	6.950	6.900	8,372,514
2025-07-08	6.940	6.970	6.920	6.970	6.920	8,956,262
2025-07-07	6.920	6.960	6.910	6.930	6.880	7,881,842
2025-07-04	6.940	6.980	6.920	6.950	6.900	10,758,796
2025-07-03	6.920	6.970	6.920	6.950	6.900	8,101,195
2025-07-02	6.970	6.970	6.900	6.920	6.870	8,852,544
2025-07-01	6.870	6.960	6.870	6.940	6.890	15,338,737
2025-06-30	6.840	6.870	6.830	6.860	6.810	8,747,200
2025-06-27	6.820	6.870	6.800	6.840	6.791	11,434,300
2025-06-26	6.850	6.860	6.790	6.800	6.751	12,658,359
2025-06-25	6.840	6.870	6.810	6.860	6.810	11,029,621
2025-06-24	6.780	6.850	6.760	6.830	6.781	13,206,491
2025-06-23	6.710	6.770	6.690	6.760	6.711	9,488,735
2025-06-20	6.820	6.850	6.760	6.770	6.721	10,582,500
2025-06-19	6.920	6.950	6.820	6.830	6.781	14,512,173
2025-06-18	6.990	6.990	6.930	6.930	6.880	7,509,600
2025-06-17	6.940	6.990	6.910	6.990	6.939	10,648,085
2025-06-16	6.950	6.980	6.900	6.960	6.860	11,652,805
2025-06-13	7.000	7.030	6.960	7.000	6.899	15,930,762
2025-06-12	7.030	7.050	6.980	7.040	6.939	12,166,551
2025-06-11	6.990	7.050	6.990	7.040	6.939	13,750,209
2025-06-10	7.030	7.040	6.960	7.000	6.899	13,335,265
2025-06-09	7.000	7.030	6.980	7.030	6.929	11,552,393
2025-06-06	6.990	7.010	6.980	6.990	6.890	8,426,411
2025-06-05	7.010	7.020	6.970	7.000	6.899	11,266,407
2025-06-04	7.020	7.030	6.980	7.010	6.909	13,185,500
2025-06-03	7.140	7.160	6.960	6.990	6.890	42,271,418
2025-05-30	7.400	7.410	7.190	7.190	7.087	36,075,948
2025-05-29	7.190	7.560	7.180	7.410	7.304	37,681,265
2025-05-28	7.160	7.270	7.150	7.220	7.116	13,946,210
2025-05-27	7.150	7.190	7.130	7.150	7.047	10,352,852
2025-05-26	7.270	7.290	7.150	7.170	7.067	17,717,544
2025-05-23	7.390	7.400	7.280	7.280	7.175	15,309,219
2025-05-22	7.340	7.420	7.300	7.330	7.225	12,620,083
2025-05-21	7.330	7.370	7.320	7.340	7.235	9,316,577
2025-05-20	7.310	7.380	7.260	7.350	7.244	12,690,246
2025-05-19	7.240	7.310	7.220	7.310	7.205	10,609,175
2025-05-16	7.190	7.260	7.180	7.220	7.116	8,781,924
2025-05-15	7.280	7.290	7.190	7.200	7.097	11,270,152
2025-05-14	7.290	7.310	7.230	7.280	7.175	11,162,275
2025-05-13	7.350	7.360	7.270	7.300	7.195	9,906,351
2025-05-12	7.270	7.340	7.250	7.300	7.195	12,824,185
2025-05-09	7.300	7.300	7.230	7.230	7.126	10,200,369
2025-05-08	7.260	7.320	7.240	7.280	7.175	14,709,601
2025-05-07	7.310	7.340	7.250	7.290	7.185	16,817,699
2025-05-06	7.270	7.270	7.200	7.250	7.146	18,632,593
2025-04-30	7.170	7.280	7.020	7.200	7.097	21,925,839
2025-04-29	7.180	7.220	7.130	7.170	7.067	9,965,049
2025-04-28	7.230	7.240	7.110	7.180	7.077	13,937,408
2025-04-25	7.210	7.260	7.190	7.220	7.116	14,462,676

← NewerPage 6 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.