FAWER Automotive Parts Ltd Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	2.520	2.570	2.500	2.560	2.090	71,616
2024-01-22	2.580	2.580	2.520	2.530	2.065	116,300
2024-01-19	2.590	2.590	2.580	2.580	2.106	23,960
2024-01-18	2.590	2.600	2.580	2.600	2.122	53,700
2024-01-17	2.630	2.630	2.600	2.600	2.122	64,760
2024-01-16	2.620	2.650	2.590	2.630	2.147	84,300
2024-01-15	2.630	2.650	2.630	2.650	2.163	39,160
2024-01-12	2.620	2.650	2.610	2.640	2.155	51,800
2024-01-11	2.610	2.630	2.610	2.630	2.147	30,100
2024-01-10	2.650	2.650	2.620	2.630	2.147	37,600
2024-01-09	2.620	2.640	2.620	2.640	2.155	121,800
2024-01-08	2.600	2.630	2.600	2.620	2.139	97,000
2024-01-05	2.610	2.620	2.610	2.610	2.131	107,552
2024-01-04	2.610	2.630	2.610	2.620	2.139	65,160
2024-01-03	2.620	2.630	2.600	2.630	2.147	35,400
2024-01-02	2.620	2.650	2.590	2.630	2.147	53,600
2023-12-29	2.620	2.630	2.600	2.630	2.147	20,400
2023-12-28	2.600	2.630	2.590	2.620	2.139	57,900
2023-12-27	2.580	2.600	2.580	2.600	2.122	13,400
2023-12-26	2.580	2.590	2.580	2.580	2.106	46,900
2023-12-25	2.600	2.600	2.570	2.600	2.122	27,800
2023-12-22	2.600	2.600	2.580	2.600	2.122	25,500
2023-12-21	2.570	2.610	2.560	2.610	2.131	45,400
2023-12-20	2.580	2.610	2.580	2.590	2.114	14,700
2023-12-19	2.590	2.620	2.580	2.580	2.106	81,400
2023-12-18	2.600	2.620	2.600	2.600	2.122	134,660
2023-12-15	2.590	2.600	2.590	2.600	2.122	24,540
2023-12-14	2.590	2.600	2.580	2.600	2.122	46,600
2023-12-13	2.610	2.610	2.570	2.590	2.114	98,260
2023-12-12	2.580	2.610	2.580	2.610	2.131	75,800
2023-12-11	2.580	2.620	2.580	2.610	2.131	63,500
2023-12-08	2.590	2.620	2.580	2.620	2.139	37,900
2023-12-07	2.590	2.610	2.590	2.600	2.122	73,000
2023-12-06	2.580	2.600	2.580	2.600	2.122	13,400
2023-12-05	2.590	2.590	2.570	2.580	2.106	44,150
2023-12-04	2.590	2.590	2.570	2.590	2.114	40,400
2023-12-01	2.590	2.590	2.550	2.570	2.098	172,000
2023-11-30	2.630	2.640	2.560	2.610	2.131	312,116
2023-11-29	2.630	2.650	2.620	2.630	2.147	96,245
2023-11-28	2.600	2.670	2.560	2.670	2.180	292,765
2023-11-27	2.550	2.610	2.550	2.610	2.131	62,900
2023-11-24	2.570	2.590	2.560	2.560	2.090	42,600
2023-11-23	2.580	2.580	2.560	2.580	2.106	10,700
2023-11-22	2.550	2.570	2.540	2.550	2.082	53,158
2023-11-21	2.580	2.580	2.540	2.570	2.098	68,958
2023-11-20	2.590	2.590	2.560	2.560	2.090	34,800
2023-11-17	2.580	2.610	2.560	2.580	2.106	85,300
2023-11-16	2.610	2.620	2.580	2.600	2.122	376,900
2023-11-15	2.590	2.590	2.540	2.560	2.090	59,900
2023-11-14	2.540	2.570	2.540	2.540	2.073	19,520
2023-11-13	2.560	2.590	2.540	2.540	2.073	61,880
2023-11-10	2.530	2.530	2.520	2.530	2.065	30,700
2023-11-09	2.540	2.580	2.540	2.550	2.082	27,260
2023-11-08	2.560	2.580	2.560	2.580	2.106	3,700
2023-11-07	2.580	2.590	2.570	2.580	2.106	32,470
2023-11-06	2.590	2.600	2.560	2.590	2.114	68,972
2023-11-03	2.530	2.550	2.530	2.550	2.082	20,800
2023-11-02	2.530	2.540	2.520	2.520	2.057	81,412
2023-11-01	2.540	2.540	2.530	2.540	2.073	71,300
2023-10-31	2.530	2.570	2.530	2.530	2.065	41,840

← NewerPage 12 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.