FAWER Automotive Parts Ltd Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 3.010 | 3.030 | 2.980 | 3.010 | 2.684 | 290,580 |
| 2024-07-24 | 3.030 | 3.030 | 3.000 | 3.010 | 2.684 | 212,000 |
| 2024-07-23 | 3.080 | 3.080 | 3.010 | 3.020 | 2.693 | 248,120 |
| 2024-07-22 | 3.040 | 3.070 | 3.040 | 3.050 | 2.719 | 135,816 |
| 2024-07-19 | 3.030 | 3.050 | 3.020 | 3.050 | 2.719 | 161,416 |
| 2024-07-18 | 3.020 | 3.030 | 2.970 | 3.020 | 2.693 | 70,100 |
| 2024-07-17 | 3.010 | 3.020 | 2.990 | 3.020 | 2.693 | 63,340 |
| 2024-07-16 | 2.950 | 3.020 | 2.950 | 3.010 | 2.684 | 77,700 |
| 2024-07-15 | 3.040 | 3.050 | 3.000 | 3.020 | 2.693 | 58,300 |
| 2024-07-12 | 3.020 | 3.040 | 3.020 | 3.040 | 2.710 | 163,900 |
| 2024-07-11 | 3.010 | 3.040 | 3.010 | 3.030 | 2.702 | 131,520 |
| 2024-07-10 | 3.000 | 3.030 | 2.990 | 3.000 | 2.675 | 219,000 |
| 2024-07-09 | 2.940 | 3.000 | 2.910 | 3.000 | 2.675 | 187,500 |
| 2024-07-08 | 2.990 | 3.000 | 2.900 | 2.900 | 2.586 | 118,300 |
| 2024-07-05 | 2.960 | 2.990 | 2.960 | 2.980 | 2.657 | 125,816 |
| 2024-07-04 | 3.060 | 3.060 | 2.960 | 2.990 | 2.666 | 288,380 |
| 2024-07-03 | 3.090 | 3.090 | 3.040 | 3.050 | 2.719 | 222,051 |
| 2024-07-02 | 3.100 | 3.110 | 3.090 | 3.100 | 2.764 | 158,700 |
| 2024-07-01 | 3.090 | 3.100 | 3.070 | 3.100 | 2.764 | 264,920 |
| 2024-06-28 | 3.050 | 3.090 | 3.050 | 3.090 | 2.755 | 366,980 |
| 2024-06-27 | 3.050 | 3.080 | 3.040 | 3.050 | 2.719 | 149,908 |
| 2024-06-26 | 3.080 | 3.080 | 2.980 | 3.050 | 2.719 | 315,481 |
| 2024-06-25 | 3.230 | 3.260 | 3.230 | 3.250 | 2.653 | 314,140 |
| 2024-06-24 | 3.250 | 3.250 | 3.200 | 3.220 | 2.629 | 100,401 |
| 2024-06-21 | 3.230 | 3.250 | 3.220 | 3.240 | 2.645 | 115,560 |
| 2024-06-20 | 3.260 | 3.260 | 3.200 | 3.210 | 2.620 | 128,540 |
| 2024-06-19 | 3.230 | 3.250 | 3.220 | 3.220 | 2.629 | 172,100 |
| 2024-06-18 | 3.150 | 3.230 | 3.150 | 3.210 | 2.620 | 247,606 |
| 2024-06-17 | 3.200 | 3.220 | 3.130 | 3.150 | 2.571 | 331,728 |
| 2024-06-14 | 3.170 | 3.220 | 3.160 | 3.200 | 2.612 | 118,640 |
| 2024-06-13 | 3.260 | 3.260 | 3.180 | 3.200 | 2.612 | 255,380 |
| 2024-06-12 | 3.220 | 3.260 | 3.200 | 3.250 | 2.653 | 204,660 |
| 2024-06-11 | 3.220 | 3.240 | 3.200 | 3.210 | 2.620 | 151,380 |
| 2024-06-07 | 3.230 | 3.240 | 3.160 | 3.220 | 2.629 | 286,800 |
| 2024-06-06 | 3.300 | 3.330 | 3.150 | 3.160 | 2.580 | 609,620 |
| 2024-06-05 | 3.280 | 3.320 | 3.280 | 3.300 | 2.694 | 122,960 |
| 2024-06-04 | 3.230 | 3.290 | 3.230 | 3.280 | 2.677 | 140,386 |
| 2024-06-03 | 3.290 | 3.310 | 3.230 | 3.270 | 2.669 | 294,060 |
| 2024-05-31 | 3.230 | 3.300 | 3.200 | 3.280 | 2.677 | 813,376 |
| 2024-05-30 | 3.260 | 3.260 | 3.200 | 3.230 | 2.637 | 230,400 |
| 2024-05-29 | 3.150 | 3.220 | 3.150 | 3.220 | 2.629 | 336,939 |
| 2024-05-28 | 3.150 | 3.170 | 3.140 | 3.150 | 2.571 | 92,900 |
| 2024-05-27 | 3.130 | 3.150 | 3.110 | 3.150 | 2.571 | 92,440 |
| 2024-05-24 | 3.100 | 3.140 | 3.070 | 3.140 | 2.563 | 256,880 |
| 2024-05-23 | 3.120 | 3.120 | 3.080 | 3.080 | 2.514 | 163,400 |
| 2024-05-22 | 3.120 | 3.150 | 3.100 | 3.140 | 2.563 | 203,800 |
| 2024-05-21 | 3.120 | 3.140 | 3.080 | 3.120 | 2.547 | 308,938 |
| 2024-05-20 | 3.030 | 3.130 | 3.020 | 3.120 | 2.547 | 588,464 |
| 2024-05-17 | 3.010 | 3.030 | 3.010 | 3.030 | 2.473 | 80,120 |
| 2024-05-16 | 3.000 | 3.030 | 3.000 | 3.030 | 2.473 | 90,860 |
| 2024-05-15 | 3.000 | 3.040 | 3.000 | 3.010 | 2.457 | 103,100 |
| 2024-05-14 | 2.990 | 3.020 | 2.990 | 3.010 | 2.457 | 264,760 |
| 2024-05-13 | 3.000 | 3.010 | 2.950 | 2.960 | 2.416 | 313,939 |
| 2024-05-10 | 3.020 | 3.020 | 3.010 | 3.010 | 2.457 | 101,200 |
| 2024-05-09 | 3.010 | 3.020 | 3.000 | 3.010 | 2.457 | 192,580 |
| 2024-05-08 | 3.020 | 3.020 | 2.990 | 3.000 | 2.449 | 109,141 |
| 2024-05-07 | 3.030 | 3.030 | 3.000 | 3.010 | 2.457 | 181,020 |
| 2024-05-06 | 2.990 | 3.020 | 2.970 | 3.010 | 2.457 | 202,720 |
| 2024-04-30 | 3.010 | 3.010 | 2.960 | 2.990 | 2.441 | 547,104 |
| 2024-04-29 | 3.030 | 3.030 | 2.950 | 3.000 | 2.449 | 120,520 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-26 | 0.1718 CNY |
| 2025-06-30 | 0.1628 CNY |
| 2024-06-26 | 0.2745 CNY |
| 2023-06-27 | 0.2779 CNY |
| 2022-06-13 | 0.3527 CNY |
| 2021-06-17 | 0.3637 CNY |
| 2020-06-16 | 0.1855 CNY |
| 2019-06-26 | 0.1708 CNY |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.