Faw Car Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 7.260 | 7.270 | 7.160 | 7.190 | 7.087 | 25,202,438 |
| 2025-04-23 | 7.250 | 7.280 | 7.200 | 7.250 | 7.146 | 17,026,589 |
| 2025-04-22 | 7.320 | 7.320 | 7.180 | 7.210 | 7.106 | 28,876,271 |
| 2025-04-21 | 7.440 | 7.450 | 7.310 | 7.370 | 7.264 | 18,364,031 |
| 2025-04-18 | 7.500 | 7.520 | 7.440 | 7.480 | 7.373 | 4,728,500 |
| 2025-04-17 | 7.540 | 7.560 | 7.440 | 7.480 | 7.373 | 8,134,249 |
| 2025-04-16 | 7.580 | 7.620 | 7.440 | 7.590 | 7.481 | 8,008,574 |
| 2025-04-15 | 7.670 | 7.680 | 7.560 | 7.580 | 7.471 | 6,103,098 |
| 2025-04-14 | 7.670 | 7.750 | 7.660 | 7.680 | 7.570 | 8,118,474 |
| 2025-04-11 | 7.510 | 7.620 | 7.490 | 7.600 | 7.491 | 9,485,236 |
| 2025-04-10 | 7.540 | 7.630 | 7.460 | 7.550 | 7.442 | 12,549,941 |
| 2025-04-09 | 7.320 | 7.440 | 7.180 | 7.410 | 7.304 | 13,977,178 |
| 2025-04-08 | 7.140 | 7.430 | 7.140 | 7.390 | 7.284 | 21,570,759 |
| 2025-04-07 | 7.660 | 7.660 | 7.130 | 7.130 | 7.028 | 26,726,829 |
| 2025-04-03 | 7.910 | 7.990 | 7.890 | 7.920 | 7.806 | 11,741,656 |
| 2025-04-02 | 8.000 | 8.010 | 7.880 | 7.970 | 7.856 | 14,144,205 |
| 2025-04-01 | 8.000 | 8.190 | 7.980 | 8.010 | 7.895 | 21,782,547 |
| 2025-03-31 | 8.320 | 8.370 | 7.980 | 8.090 | 7.974 | 29,648,428 |
| 2025-03-28 | 8.110 | 8.170 | 8.090 | 8.160 | 8.043 | 8,658,526 |
| 2025-03-27 | 8.100 | 8.140 | 8.070 | 8.120 | 8.003 | 6,229,263 |
| 2025-03-26 | 8.030 | 8.140 | 8.010 | 8.130 | 8.013 | 9,345,520 |
| 2025-03-25 | 8.020 | 8.070 | 7.990 | 8.040 | 7.925 | 6,618,031 |
| 2025-03-24 | 8.060 | 8.070 | 7.930 | 8.010 | 7.895 | 12,571,006 |
| 2025-03-21 | 8.150 | 8.230 | 8.040 | 8.060 | 7.944 | 13,535,533 |
| 2025-03-20 | 8.100 | 8.220 | 8.020 | 8.160 | 8.043 | 15,587,774 |
| 2025-03-19 | 8.110 | 8.380 | 8.100 | 8.140 | 8.023 | 21,198,206 |
| 2025-03-18 | 8.090 | 8.110 | 8.040 | 8.070 | 7.954 | 6,507,146 |
| 2025-03-17 | 8.090 | 8.130 | 8.060 | 8.080 | 7.964 | 7,660,149 |
| 2025-03-14 | 7.930 | 8.080 | 7.920 | 8.080 | 7.964 | 11,607,504 |
| 2025-03-13 | 8.040 | 8.040 | 7.890 | 7.950 | 7.836 | 9,349,707 |
| 2025-03-12 | 8.030 | 8.060 | 7.980 | 8.040 | 7.925 | 10,789,108 |
| 2025-03-11 | 7.910 | 8.000 | 7.870 | 8.000 | 7.885 | 8,247,732 |
| 2025-03-10 | 8.050 | 8.070 | 7.910 | 7.950 | 7.836 | 9,279,536 |
| 2025-03-07 | 8.030 | 8.090 | 7.990 | 8.030 | 7.915 | 7,640,621 |
| 2025-03-06 | 8.070 | 8.080 | 8.000 | 8.050 | 7.934 | 9,592,692 |
| 2025-03-05 | 8.110 | 8.110 | 8.010 | 8.050 | 7.934 | 6,858,101 |
| 2025-03-04 | 7.940 | 8.100 | 7.900 | 8.090 | 7.974 | 10,339,198 |
| 2025-03-03 | 8.010 | 8.090 | 7.940 | 7.970 | 7.856 | 11,526,707 |
| 2025-02-28 | 8.130 | 8.160 | 7.970 | 7.970 | 7.856 | 11,591,252 |
| 2025-02-27 | 8.250 | 8.250 | 8.120 | 8.180 | 8.063 | 9,931,859 |
| 2025-02-26 | 8.190 | 8.260 | 8.160 | 8.210 | 8.092 | 7,417,330 |
| 2025-02-25 | 8.160 | 8.240 | 8.120 | 8.180 | 8.063 | 7,578,849 |
| 2025-02-24 | 8.100 | 8.380 | 8.060 | 8.210 | 8.092 | 17,216,564 |
| 2025-02-21 | 8.070 | 8.110 | 7.960 | 8.100 | 7.984 | 9,943,710 |
| 2025-02-20 | 8.090 | 8.130 | 8.040 | 8.070 | 7.954 | 6,754,363 |
| 2025-02-19 | 8.040 | 8.130 | 8.030 | 8.120 | 8.003 | 6,758,690 |
| 2025-02-18 | 8.160 | 8.170 | 8.010 | 8.050 | 7.934 | 8,221,862 |
| 2025-02-17 | 8.220 | 8.230 | 8.120 | 8.170 | 8.053 | 8,510,824 |
| 2025-02-14 | 8.170 | 8.270 | 8.160 | 8.220 | 8.102 | 6,665,684 |
| 2025-02-13 | 8.240 | 8.290 | 8.160 | 8.180 | 8.063 | 7,336,944 |
| 2025-02-12 | 8.160 | 8.250 | 8.110 | 8.240 | 8.122 | 8,437,515 |
| 2025-02-11 | 8.280 | 8.320 | 8.130 | 8.230 | 8.112 | 13,794,100 |
| 2025-02-10 | 8.220 | 8.340 | 8.180 | 8.310 | 8.191 | 19,398,493 |
| 2025-02-07 | 8.030 | 8.170 | 7.980 | 8.090 | 7.974 | 12,007,923 |
| 2025-02-06 | 7.910 | 8.040 | 7.830 | 8.040 | 7.925 | 9,399,395 |
| 2025-02-05 | 7.900 | 7.970 | 7.820 | 7.900 | 7.787 | 10,951,611 |
| 2025-01-27 | 7.900 | 8.000 | 7.860 | 7.860 | 7.747 | 7,829,161 |
| 2025-01-24 | 7.830 | 7.920 | 7.800 | 7.900 | 7.787 | 6,306,630 |
| 2025-01-23 | 7.920 | 8.000 | 7.830 | 7.830 | 7.718 | 7,085,365 |
| 2025-01-22 | 7.900 | 7.940 | 7.800 | 7.880 | 7.767 | 5,899,756 |
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.