FAWER Automotive Parts Ltd Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	2.710	2.720	2.670	2.700	2.204	206,400
2023-07-27	2.660	2.710	2.660	2.690	2.196	153,640
2023-07-26	2.680	2.690	2.660	2.680	2.188	158,680
2023-07-25	2.660	2.690	2.640	2.690	2.196	132,040
2023-07-24	2.610	2.660	2.610	2.660	2.171	109,160
2023-07-21	2.650	2.650	2.620	2.630	2.147	70,960
2023-07-20	2.680	2.680	2.610	2.640	2.155	87,180
2023-07-19	2.680	2.680	2.610	2.650	2.163	45,800
2023-07-18	2.660	2.660	2.630	2.650	2.163	46,140
2023-07-17	2.600	2.650	2.600	2.640	2.155	237,028
2023-07-14	2.600	2.610	2.600	2.600	2.122	39,700
2023-07-13	2.600	2.610	2.580	2.590	2.114	30,400
2023-07-12	2.600	2.650	2.580	2.600	2.122	199,300
2023-07-11	2.560	2.600	2.550	2.590	2.114	70,360
2023-07-10	2.540	2.600	2.510	2.580	2.106	223,220
2023-07-07	2.560	2.570	2.530	2.540	2.073	107,120
2023-07-06	2.580	2.580	2.560	2.560	2.090	36,560
2023-07-05	2.590	2.600	2.560	2.560	2.090	186,980
2023-07-04	2.580	2.600	2.580	2.590	2.114	101,263
2023-07-03	2.560	2.580	2.550	2.570	2.098	146,900
2023-06-30	2.510	2.560	2.510	2.560	2.090	131,320
2023-06-29	2.520	2.530	2.510	2.530	2.065	78,100
2023-06-28	2.520	2.520	2.490	2.520	2.057	59,260
2023-06-27	2.540	2.540	2.460	2.500	2.041	107,700
2023-06-26	2.750	2.790	2.700	2.760	2.026	206,740
2023-06-21	2.680	2.750	2.680	2.740	2.011	73,600
2023-06-20	2.640	2.730	2.640	2.720	1.997	21,900
2023-06-19	2.680	2.740	2.680	2.730	2.004	49,060
2023-06-16	2.710	2.710	2.690	2.710	1.989	26,960
2023-06-15	2.740	2.740	2.580	2.700	1.982	171,040
2023-06-14	2.740	2.740	2.700	2.720	1.997	161,756
2023-06-13	2.780	2.780	2.730	2.750	2.019	24,116
2023-06-12	2.740	2.770	2.720	2.760	2.026	157,900
2023-06-09	2.720	2.730	2.710	2.730	2.004	24,200
2023-06-08	2.700	2.720	2.700	2.710	1.989	36,500
2023-06-07	2.690	2.720	2.690	2.720	1.997	48,200
2023-06-06	2.670	2.690	2.670	2.690	1.975	21,700
2023-06-05	2.660	2.700	2.660	2.690	1.975	64,900
2023-06-02	2.610	2.670	2.610	2.660	1.953	45,120
2023-06-01	2.640	2.660	2.610	2.660	1.953	99,240
2023-05-31	2.730	2.730	2.630	2.690	1.975	48,300
2023-05-30	2.630	2.710	2.630	2.700	1.982	25,500
2023-05-29	2.700	2.720	2.680	2.720	1.997	204,576
2023-05-26	2.660	2.710	2.630	2.700	1.982	154,800
2023-05-25	2.660	2.670	2.620	2.640	1.938	48,400
2023-05-24	2.630	2.630	2.620	2.620	1.923	6,100
2023-05-23	2.630	2.700	2.620	2.620	1.923	36,700
2023-05-22	2.690	2.700	2.660	2.680	1.967	39,000
2023-05-19	2.670	2.680	2.660	2.680	1.967	82,823
2023-05-18	2.640	2.670	2.640	2.660	1.953	74,736
2023-05-17	2.650	2.650	2.620	2.650	1.945	30,000
2023-05-16	2.670	2.670	2.620	2.630	1.931	28,400
2023-05-15	2.620	2.670	2.600	2.660	1.953	71,160
2023-05-12	2.650	2.650	2.570	2.610	1.916	141,000
2023-05-11	2.680	2.680	2.660	2.660	1.953	42,500
2023-05-10	2.680	2.680	2.650	2.680	1.967	72,980
2023-05-09	2.660	2.690	2.660	2.680	1.967	58,300
2023-05-08	2.690	2.710	2.680	2.680	1.967	193,700
2023-05-05	2.690	2.710	2.650	2.680	1.967	100,000
2023-05-04	2.660	2.690	2.650	2.680	1.967	162,520

← NewerPage 14 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.