Faw Car Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 8.730 | 8.900 | 8.600 | 8.870 | 8.743 | 30,751,224 |
| 2024-10-25 | 8.480 | 8.790 | 8.470 | 8.720 | 8.595 | 34,261,709 |
| 2024-10-24 | 8.550 | 8.600 | 8.390 | 8.470 | 8.348 | 19,844,266 |
| 2024-10-23 | 8.500 | 8.730 | 8.430 | 8.580 | 8.457 | 37,081,557 |
| 2024-10-22 | 8.950 | 8.950 | 8.420 | 8.540 | 8.417 | 46,442,912 |
| 2024-10-21 | 8.630 | 8.680 | 8.340 | 8.380 | 8.260 | 23,829,198 |
| 2024-10-18 | 8.350 | 8.700 | 8.310 | 8.560 | 8.437 | 14,770,408 |
| 2024-10-17 | 8.580 | 8.640 | 8.370 | 8.380 | 8.260 | 12,014,952 |
| 2024-10-16 | 8.520 | 8.630 | 8.470 | 8.540 | 8.417 | 12,175,624 |
| 2024-10-15 | 8.860 | 8.870 | 8.580 | 8.590 | 8.467 | 15,132,350 |
| 2024-10-14 | 8.720 | 8.870 | 8.630 | 8.850 | 8.723 | 14,293,100 |
| 2024-10-11 | 8.900 | 8.990 | 8.600 | 8.680 | 8.555 | 13,720,220 |
| 2024-10-10 | 8.900 | 9.110 | 8.710 | 8.940 | 8.812 | 25,675,165 |
| 2024-10-09 | 9.310 | 9.330 | 8.790 | 8.860 | 8.733 | 30,678,727 |
| 2024-10-08 | 10.170 | 10.180 | 9.090 | 9.490 | 9.354 | 49,420,852 |
| 2024-09-30 | 8.750 | 9.330 | 8.740 | 9.270 | 9.137 | 45,907,482 |
| 2024-09-27 | 8.550 | 8.750 | 8.490 | 8.600 | 8.476 | 27,826,523 |
| 2024-09-26 | 8.260 | 8.450 | 8.260 | 8.450 | 8.329 | 13,372,164 |
| 2024-09-25 | 8.210 | 8.480 | 8.210 | 8.270 | 8.151 | 18,121,769 |
| 2024-09-24 | 8.160 | 8.240 | 8.100 | 8.190 | 8.072 | 10,917,280 |
| 2024-09-23 | 8.120 | 8.170 | 8.050 | 8.150 | 8.033 | 8,921,501 |
| 2024-09-20 | 8.100 | 8.240 | 8.020 | 8.110 | 7.994 | 12,816,617 |
| 2024-09-19 | 7.970 | 8.170 | 7.870 | 8.090 | 7.974 | 22,408,241 |
| 2024-09-18 | 7.650 | 7.980 | 7.650 | 7.930 | 7.816 | 12,761,386 |
| 2024-09-13 | 7.700 | 7.740 | 7.620 | 7.650 | 7.540 | 3,850,402 |
| 2024-09-12 | 7.670 | 7.820 | 7.670 | 7.700 | 7.589 | 4,887,800 |
| 2024-09-11 | 7.560 | 7.770 | 7.560 | 7.700 | 7.589 | 6,298,800 |
| 2024-09-10 | 7.590 | 7.640 | 7.490 | 7.620 | 7.511 | 5,546,886 |
| 2024-09-09 | 7.580 | 7.640 | 7.490 | 7.610 | 7.501 | 7,195,633 |
| 2024-09-06 | 7.550 | 7.780 | 7.550 | 7.610 | 7.501 | 8,857,700 |
| 2024-09-05 | 7.450 | 7.600 | 7.410 | 7.550 | 7.442 | 7,836,010 |
| 2024-09-04 | 7.410 | 7.490 | 7.340 | 7.410 | 7.304 | 6,675,224 |
| 2024-09-03 | 7.500 | 7.530 | 7.380 | 7.420 | 7.313 | 10,478,753 |
| 2024-09-02 | 7.710 | 7.720 | 7.480 | 7.510 | 7.402 | 11,530,594 |
| 2024-08-30 | 7.610 | 7.800 | 7.580 | 7.730 | 7.619 | 9,271,517 |
| 2024-08-29 | 7.560 | 7.670 | 7.530 | 7.610 | 7.501 | 4,859,700 |
| 2024-08-28 | 7.640 | 7.680 | 7.560 | 7.590 | 7.481 | 5,959,161 |
| 2024-08-27 | 7.770 | 7.800 | 7.650 | 7.680 | 7.570 | 5,360,700 |
| 2024-08-26 | 7.740 | 7.850 | 7.710 | 7.770 | 7.658 | 6,703,514 |
| 2024-08-23 | 7.720 | 7.790 | 7.660 | 7.750 | 7.639 | 7,415,108 |
| 2024-08-22 | 7.790 | 7.820 | 7.650 | 7.670 | 7.560 | 7,117,758 |
| 2024-08-21 | 7.800 | 7.890 | 7.780 | 7.790 | 7.678 | 5,619,406 |
| 2024-08-20 | 7.950 | 7.980 | 7.800 | 7.850 | 7.737 | 6,600,440 |
| 2024-08-19 | 7.850 | 8.040 | 7.820 | 7.940 | 7.826 | 8,347,500 |
| 2024-08-16 | 7.920 | 7.980 | 7.860 | 7.870 | 7.757 | 7,559,600 |
| 2024-08-15 | 7.750 | 8.000 | 7.690 | 7.920 | 7.806 | 9,574,029 |
| 2024-08-14 | 7.750 | 7.850 | 7.730 | 7.760 | 7.649 | 6,671,834 |
| 2024-08-13 | 7.720 | 7.790 | 7.670 | 7.790 | 7.678 | 5,776,952 |
| 2024-08-12 | 7.760 | 7.800 | 7.700 | 7.720 | 7.609 | 7,052,700 |
| 2024-08-09 | 7.860 | 7.950 | 7.780 | 7.790 | 7.678 | 7,993,499 |
| 2024-08-08 | 7.900 | 7.920 | 7.750 | 7.840 | 7.727 | 9,576,600 |
| 2024-08-07 | 7.910 | 8.000 | 7.880 | 7.920 | 7.806 | 7,162,433 |
| 2024-08-06 | 8.010 | 8.090 | 7.860 | 7.950 | 7.836 | 10,272,619 |
| 2024-08-05 | 8.200 | 8.280 | 7.950 | 7.970 | 7.856 | 15,424,516 |
| 2024-08-02 | 8.400 | 8.470 | 8.280 | 8.300 | 8.181 | 11,273,480 |
| 2024-08-01 | 8.470 | 8.540 | 8.410 | 8.470 | 8.348 | 16,000,724 |
| 2024-07-31 | 8.190 | 8.510 | 8.150 | 8.470 | 8.348 | 21,099,844 |
| 2024-07-30 | 8.300 | 8.300 | 8.100 | 8.160 | 8.043 | 14,882,848 |
| 2024-07-29 | 8.280 | 8.520 | 8.230 | 8.310 | 8.191 | 22,019,356 |
| 2024-07-26 | 8.310 | 8.350 | 8.150 | 8.320 | 8.201 | 25,435,179 |
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.