Faw Car Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	5.800	5.840	5.750	5.790	5.790	7,062,729
2026-10-19	5.760	5.850	5.750	5.820	5.820	8,247,306
2026-10-16	5.720	5.820	5.720	5.800	5.800	11,083,432
2026-10-15	5.740	5.750	5.680	5.700	5.700	11,537,276
2026-10-14	5.800	5.840	5.760	5.790	5.790	9,716,099
2026-10-13	5.840	5.870	5.810	5.830	5.830	9,485,785
2026-10-12	5.820	5.870	5.800	5.860	5.860	11,404,799
2026-10-09	5.790	5.860	5.780	5.830	5.830	11,038,680
2026-10-08	5.870	5.900	5.780	5.800	5.800	12,023,040
2026-09-30	5.830	5.900	5.780	5.880	5.880	11,364,118
2026-09-29	5.850	5.900	5.830	5.840	5.840	8,872,956
2026-09-28	5.850	5.920	5.810	5.840	5.840	10,272,712
2026-09-24	5.920	5.980	5.850	5.860	5.860	11,251,322
2026-09-23	5.920	6.000	5.910	5.930	5.930	9,183,100
2026-09-22	5.930	5.960	5.920	5.930	5.930	7,469,879
2026-09-21	5.910	5.950	5.900	5.930	5.930	9,072,401
2026-09-18	5.970	5.970	5.910	5.910	5.910	9,481,600
2026-09-17	5.910	5.990	5.900	5.970	5.970	10,107,984
2026-09-16	5.950	5.970	5.850	5.940	5.940	12,623,961
2026-09-15	6.090	6.140	5.960	5.990	5.990	32,519,900
2026-09-14	6.100	6.250	6.080	6.220	6.220	34,500,566
2026-09-11	6.040	6.050	5.970	6.010	6.010	9,954,332
2026-09-10	6.070	6.090	6.020	6.070	6.070	8,100,765
2026-09-09	6.050	6.090	6.030	6.080	6.080	9,653,499
2026-09-08	6.030	6.070	5.990	6.050	6.050	11,461,416
2026-09-07	6.070	6.090	6.010	6.020	6.020	15,085,867
2026-09-04	6.060	6.120	6.060	6.080	6.080	12,915,878
2026-09-03	6.100	6.120	6.050	6.070	6.070	12,113,713
2026-09-02	6.150	6.170	6.070	6.110	6.110	11,656,000
2026-09-01	6.080	6.200	6.070	6.180	6.180	20,342,508
2026-08-31	6.200	6.220	6.090	6.110	6.110	17,902,600
2026-08-28	6.240	6.240	6.130	6.220	6.220	12,943,526
2026-08-27	6.300	6.330	6.170	6.230	6.230	13,575,100
2026-08-26	6.240	6.340	6.220	6.310	6.310	12,595,117
2026-08-25	6.130	6.250	6.110	6.240	6.240	13,369,359
2026-08-24	6.140	6.180	6.050	6.130	6.130	15,278,374
2026-08-21	6.180	6.190	6.100	6.130	6.130	8,345,056
2026-08-20	6.120	6.250	6.100	6.180	6.180	14,739,600
2026-08-19	6.140	6.170	6.070	6.110	6.110	10,228,995
2026-08-18	6.120	6.230	6.120	6.150	6.150	12,383,563
2026-08-17	6.090	6.160	6.030	6.150	6.150	11,846,861
2026-08-14	6.080	6.100	6.030	6.060	6.060	9,476,300
2026-08-13	6.160	6.170	6.080	6.080	6.080	11,944,500
2026-08-12	6.150	6.200	6.110	6.180	6.180	9,936,531
2026-08-11	6.200	6.230	6.130	6.150	6.150	13,325,001
2026-08-10	6.160	6.270	6.140	6.220	6.220	16,223,821
2026-08-07	6.230	6.250	6.150	6.170	6.170	14,363,719
2026-08-06	6.350	6.370	6.200	6.240	6.240	17,048,500
2026-08-05	6.420	6.460	6.360	6.370	6.370	14,066,176
2026-08-04	6.540	6.550	6.420	6.450	6.450	15,680,773
2026-08-03	6.500	6.540	6.460	6.530	6.530	17,592,170
2026-07-31	6.470	6.500	6.400	6.500	6.500	18,741,600
2026-07-30	6.350	6.490	6.350	6.480	6.480	18,782,035
2026-07-29	6.230	6.410	6.230	6.370	6.370	20,993,332
2026-07-28	6.230	6.260	6.160	6.240	6.240	14,646,200
2026-07-27	6.240	6.310	6.220	6.270	6.270	12,442,400
2026-07-24	6.310	6.320	6.240	6.260	6.260	10,892,550
2026-07-23	6.270	6.340	6.230	6.300	6.300	13,164,192
2026-07-22	6.300	6.310	6.150	6.300	6.300	18,739,199
2026-07-21	6.270	6.470	6.260	6.320	6.320	25,578,699

Page 1 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.