Faw Car Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	8.020	8.030	7.890	7.930	7.816	5,263,919
2025-01-20	8.000	8.080	7.940	7.960	7.846	5,485,100
2025-01-17	7.940	8.010	7.910	7.970	7.856	5,981,234
2025-01-16	8.010	8.030	7.920	7.970	7.856	7,010,502
2025-01-15	8.000	8.050	7.940	7.960	7.846	9,037,583
2025-01-14	7.710	8.010	7.710	8.000	7.885	10,908,515
2025-01-13	7.700	7.800	7.660	7.730	7.619	8,249,397
2025-01-10	7.870	7.900	7.750	7.750	7.639	6,277,593
2025-01-09	7.870	7.920	7.830	7.860	7.747	6,183,506
2025-01-08	7.870	7.960	7.730	7.920	7.806	11,657,317
2025-01-07	7.900	7.970	7.840	7.900	7.787	7,077,205
2025-01-06	7.800	7.930	7.770	7.900	7.787	9,506,309
2025-01-03	7.960	8.050	7.800	7.800	7.688	13,105,038
2025-01-02	8.180	8.200	7.890	7.940	7.826	16,731,214
2024-12-31	8.390	8.440	8.180	8.200	8.082	10,390,730
2024-12-30	8.400	8.440	8.340	8.410	8.289	7,632,463
2024-12-27	8.470	8.500	8.370	8.440	8.319	8,091,700
2024-12-26	8.280	8.520	8.250	8.450	8.329	12,031,859
2024-12-25	8.350	8.360	8.230	8.310	8.191	7,361,903
2024-12-24	8.260	8.330	8.240	8.320	8.201	8,540,290
2024-12-23	8.370	8.450	8.230	8.250	8.132	13,791,697
2024-12-20	8.430	8.440	8.340	8.340	8.220	11,549,761
2024-12-19	8.460	8.480	8.350	8.440	8.319	10,651,098
2024-12-18	8.520	8.630	8.480	8.500	8.378	11,580,595
2024-12-17	8.480	8.610	8.470	8.500	8.378	13,773,482
2024-12-16	8.600	8.700	8.470	8.500	8.378	13,640,378
2024-12-13	8.770	8.770	8.630	8.660	8.536	14,742,976
2024-12-12	8.800	8.810	8.720	8.800	8.674	12,210,531
2024-12-11	8.700	8.800	8.650	8.790	8.664	13,680,189
2024-12-10	8.940	8.980	8.720	8.730	8.605	20,498,478
2024-12-09	8.770	8.900	8.730	8.810	8.683	16,912,171
2024-12-06	8.800	8.860	8.680	8.770	8.644	18,524,091
2024-12-05	8.600	8.660	8.580	8.650	8.526	10,208,069
2024-12-04	8.760	8.790	8.580	8.640	8.516	19,730,428
2024-12-03	8.730	8.830	8.680	8.800	8.674	17,098,171
2024-12-02	8.460	8.770	8.460	8.740	8.614	24,944,861
2024-11-29	8.360	8.470	8.330	8.450	8.329	14,452,197
2024-11-28	8.380	8.430	8.330	8.340	8.220	11,385,482
2024-11-27	8.360	8.420	8.190	8.410	8.289	15,790,543
2024-11-26	8.510	8.540	8.380	8.390	8.270	13,858,034
2024-11-25	8.500	8.630	8.400	8.550	8.427	14,974,601
2024-11-22	8.840	8.880	8.450	8.470	8.348	24,869,400
2024-11-21	8.820	9.070	8.780	8.900	8.772	20,180,155
2024-11-20	8.750	8.910	8.720	8.870	8.743	24,214,852
2024-11-19	8.990	9.010	8.610	8.850	8.723	30,777,179
2024-11-18	8.760	9.040	8.700	8.760	8.634	22,854,742
2024-11-15	8.730	8.960	8.710	8.720	8.595	21,604,062
2024-11-14	9.070	9.090	8.750	8.780	8.654	32,702,081
2024-11-13	9.150	9.370	8.980	9.100	8.969	32,339,110
2024-11-12	9.140	9.420	9.070	9.180	9.048	47,124,102
2024-11-11	8.870	9.100	8.830	9.100	8.969	30,543,228
2024-11-08	9.000	9.080	8.830	8.870	8.743	25,306,942
2024-11-07	8.700	8.980	8.630	8.980	8.851	29,743,434
2024-11-06	8.680	8.920	8.620	8.740	8.614	34,527,674
2024-11-05	8.550	8.680	8.520	8.680	8.555	23,996,663
2024-11-04	8.390	8.630	8.390	8.570	8.447	21,373,543
2024-11-01	8.550	8.560	8.320	8.420	8.299	23,152,507
2024-10-31	8.600	8.640	8.520	8.610	8.486	20,935,716
2024-10-30	8.660	8.740	8.510	8.590	8.467	20,914,047
2024-10-29	8.920	8.920	8.570	8.660	8.536	30,610,197

← NewerPage 8 of 21 · 1,212 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.