FAWER Automotive Parts Ltd Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	2.590	2.590	2.520	2.550	2.082	40,460
2023-10-27	2.520	2.590	2.520	2.580	2.106	103,680
2023-10-26	2.570	2.570	2.530	2.570	2.098	51,360
2023-10-25	2.570	2.570	2.570	2.570	2.098	6,500
2023-10-24	2.540	2.550	2.520	2.540	2.073	42,400
2023-10-23	2.570	2.570	2.520	2.530	2.065	27,660
2023-10-20	2.550	2.550	2.520	2.540	2.073	10,400
2023-10-19	2.520	2.560	2.520	2.560	2.090	77,000
2023-10-18	2.550	2.580	2.540	2.540	2.073	101,500
2023-10-17	2.590	2.590	2.550	2.580	2.106	28,600
2023-10-16	2.590	2.600	2.570	2.590	2.114	34,200
2023-10-13	2.570	2.590	2.560	2.580	2.106	28,360
2023-10-12	2.590	2.590	2.580	2.590	2.114	21,400
2023-10-11	2.560	2.570	2.540	2.560	2.090	13,000
2023-10-10	2.550	2.560	2.550	2.560	2.090	32,040
2023-10-09	2.550	2.590	2.540	2.590	2.114	24,540
2023-09-28	2.570	2.590	2.540	2.590	2.114	20,900
2023-09-27	2.540	2.620	2.540	2.580	2.106	18,900
2023-09-26	2.610	2.610	2.570	2.570	2.098	11,000
2023-09-25	2.600	2.600	2.590	2.590	2.114	6,000
2023-09-22	2.560	2.590	2.550	2.590	2.114	31,220
2023-09-21	2.600	2.600	2.550	2.590	2.114	65,467
2023-09-20	2.580	2.590	2.570	2.590	2.114	50,420
2023-09-19	2.580	2.590	2.580	2.590	2.114	5,560
2023-09-18	2.580	2.600	2.580	2.600	2.122	5,800
2023-09-15	2.620	2.620	2.620	2.620	2.139	4,800
2023-09-14	2.580	2.610	2.570	2.600	2.122	67,100
2023-09-13	2.590	2.620	2.580	2.580	2.106	133,880
2023-09-12	2.620	2.620	2.620	2.620	2.139	5,800
2023-09-11	2.560	2.620	2.560	2.620	2.139	120,780
2023-09-08	2.620	2.620	2.580	2.590	2.114	14,100
2023-09-07	2.590	2.600	2.590	2.600	2.122	4,500
2023-09-06	2.620	2.620	2.600	2.620	2.139	13,640
2023-09-05	2.620	2.620	2.600	2.620	2.139	23,600
2023-09-04	2.580	2.620	2.580	2.620	2.139	39,240
2023-09-01	2.580	2.620	2.580	2.620	2.139	97,181
2023-08-31	2.610	2.650	2.560	2.580	2.106	358,980
2023-08-30	2.650	2.670	2.630	2.650	2.163	91,000
2023-08-29	2.580	2.640	2.580	2.630	2.147	87,140
2023-08-28	2.620	2.640	2.570	2.580	2.106	202,100
2023-08-25	2.570	2.570	2.540	2.540	2.073	10,500
2023-08-24	2.590	2.590	2.550	2.560	2.090	16,840
2023-08-23	2.560	2.560	2.530	2.540	2.073	33,600
2023-08-22	2.520	2.570	2.520	2.550	2.082	47,500
2023-08-21	2.560	2.580	2.540	2.540	2.073	62,740
2023-08-18	2.550	2.560	2.550	2.560	2.090	9,100
2023-08-17	2.550	2.590	2.550	2.590	2.114	21,500
2023-08-16	2.540	2.600	2.540	2.590	2.114	39,400
2023-08-15	2.560	2.590	2.540	2.570	2.098	56,440
2023-08-14	2.630	2.630	2.570	2.580	2.106	100,400
2023-08-11	2.670	2.670	2.610	2.610	2.131	105,140
2023-08-10	2.660	2.660	2.630	2.640	2.155	74,160
2023-08-09	2.670	2.670	2.620	2.630	2.147	172,900
2023-08-08	2.700	2.700	2.680	2.680	2.188	50,800
2023-08-07	2.660	2.700	2.660	2.700	2.204	173,900
2023-08-04	2.700	2.700	2.660	2.690	2.196	114,040
2023-08-03	2.710	2.710	2.630	2.690	2.196	133,800
2023-08-02	2.700	2.700	2.690	2.700	2.204	37,772
2023-08-01	2.680	2.700	2.680	2.700	2.204	77,460
2023-07-31	2.720	2.720	2.670	2.700	2.204	152,160

← NewerPage 13 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.