FAWER Automotive Parts Ltd Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	2.950	3.000	2.930	2.990	2.441	204,333
2024-04-25	2.980	3.020	2.970	2.980	2.433	264,580
2024-04-24	2.950	3.010	2.940	2.990	2.441	613,491
2024-04-23	2.930	2.960	2.910	2.960	2.416	660,700
2024-04-22	2.850	2.930	2.850	2.910	2.375	1,700,790
2024-04-19	2.800	2.810	2.790	2.810	2.294	27,500
2024-04-18	2.800	2.800	2.790	2.790	2.278	30,900
2024-04-17	2.740	2.800	2.740	2.780	2.269	43,940
2024-04-16	2.790	2.790	2.720	2.740	2.237	149,260
2024-04-15	2.800	2.810	2.740	2.800	2.286	142,411
2024-04-12	2.790	2.790	2.760	2.770	2.261	49,100
2024-04-11	2.770	2.840	2.760	2.800	2.286	139,800
2024-04-10	2.800	2.800	2.770	2.780	2.269	89,500
2024-04-09	2.800	2.820	2.790	2.810	2.294	60,901
2024-04-08	2.820	2.830	2.790	2.810	2.294	230,700
2024-04-03	2.820	2.820	2.800	2.810	2.294	76,860
2024-04-02	2.850	2.850	2.800	2.830	2.310	135,600
2024-04-01	2.760	2.830	2.760	2.830	2.310	187,700
2024-03-29	2.840	2.850	2.750	2.800	2.286	233,100
2024-03-28	2.770	2.800	2.750	2.790	2.278	172,120
2024-03-27	2.770	2.770	2.740	2.770	2.261	25,800
2024-03-26	2.770	2.780	2.740	2.780	2.269	174,920
2024-03-25	2.760	2.760	2.730	2.740	2.237	99,000
2024-03-22	2.770	2.790	2.760	2.780	2.269	142,700
2024-03-21	2.790	2.800	2.760	2.800	2.286	76,700
2024-03-20	2.780	2.780	2.760	2.780	2.269	28,300
2024-03-19	2.760	2.770	2.740	2.770	2.261	122,560
2024-03-18	2.730	2.760	2.730	2.760	2.253	176,400
2024-03-15	2.740	2.770	2.720	2.740	2.237	130,380
2024-03-14	2.780	2.790	2.720	2.740	2.237	180,880
2024-03-13	2.760	2.790	2.720	2.790	2.278	126,860
2024-03-12	2.790	2.790	2.760	2.780	2.269	106,788
2024-03-11	2.800	2.800	2.770	2.780	2.269	167,120
2024-03-08	2.770	2.770	2.750	2.760	2.253	69,100
2024-03-07	2.750	2.790	2.730	2.770	2.261	277,860
2024-03-06	2.730	2.770	2.730	2.760	2.253	68,860
2024-03-05	2.710	2.750	2.710	2.740	2.237	90,246
2024-03-04	2.780	2.780	2.720	2.740	2.237	74,100
2024-03-01	2.770	2.770	2.730	2.750	2.245	118,600
2024-02-29	2.740	2.750	2.710	2.750	2.245	102,260
2024-02-28	2.770	2.770	2.720	2.740	2.237	87,880
2024-02-27	2.700	2.770	2.700	2.770	2.261	285,577
2024-02-26	2.710	2.720	2.690	2.710	2.212	216,900
2024-02-23	2.620	2.700	2.620	2.690	2.196	301,705
2024-02-22	2.640	2.650	2.590	2.650	2.163	214,020
2024-02-21	2.620	2.670	2.620	2.650	2.163	174,800
2024-02-20	2.620	2.640	2.620	2.630	2.147	88,000
2024-02-19	2.660	2.660	2.620	2.650	2.163	155,680
2024-02-08	2.620	2.640	2.620	2.640	2.155	65,800
2024-02-07	2.590	2.650	2.540	2.620	2.139	210,200
2024-02-06	2.460	2.570	2.460	2.570	2.098	64,500
2024-02-05	2.550	2.550	2.470	2.530	2.065	82,820
2024-02-02	2.560	2.590	2.500	2.560	2.090	90,300
2024-02-01	2.580	2.590	2.560	2.560	2.090	10,380
2024-01-31	2.590	2.590	2.560	2.560	2.090	35,600
2024-01-30	2.580	2.590	2.560	2.560	2.090	39,800
2024-01-29	2.600	2.600	2.590	2.600	2.122	123,760
2024-01-26	2.600	2.610	2.580	2.590	2.114	163,520
2024-01-25	2.620	2.620	2.590	2.590	2.114	134,500
2024-01-24	2.560	2.570	2.560	2.570	2.098	102,760

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.