FAWER Automotive Parts Ltd Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	2.680	2.680	2.650	2.660	1.953	176,400
2023-04-27	2.660	2.660	2.630	2.650	1.945	80,900
2023-04-26	2.580	2.660	2.580	2.660	1.953	203,578
2023-04-25	2.580	2.620	2.530	2.570	1.887	82,200
2023-04-24	2.580	2.580	2.540	2.560	1.879	87,180
2023-04-21	2.550	2.600	2.550	2.580	1.894	199,376
2023-04-20	2.520	2.560	2.500	2.560	1.879	550,052
2023-04-19	2.450	2.450	2.410	2.430	1.784	70,900
2023-04-18	2.410	2.450	2.380	2.430	1.784	65,020
2023-04-17	2.410	2.430	2.410	2.410	1.769	14,900
2023-04-14	2.400	2.420	2.400	2.420	1.777	73,100
2023-04-13	2.360	2.400	2.360	2.400	1.762	14,960
2023-04-12	2.340	2.390	2.340	2.380	1.747	10,100
2023-04-11	2.350	2.390	2.330	2.390	1.755	59,500
2023-04-10	2.420	2.430	2.330	2.400	1.762	74,780
2023-04-07	2.420	2.420	2.420	2.420	1.777	5,700
2023-04-06	2.410	2.410	2.380	2.410	1.769	52,600
2023-04-04	2.410	2.440	2.370	2.440	1.791	16,100
2023-04-03	2.380	2.430	2.380	2.430	1.784	7,600
2023-03-31	2.430	2.430	2.410	2.410	1.769	4,100
2023-03-30	2.380	2.430	2.250	2.430	1.784	5,200
2023-03-29	2.420	2.450	2.400	2.410	1.769	77,492
2023-03-28	2.420	2.460	2.420	2.450	1.799	30,020
2023-03-27	2.430	2.450	2.430	2.450	1.799	8,500
2023-03-24	2.470	2.470	2.430	2.430	1.784	11,000
2023-03-23	2.450	2.470	2.410	2.460	1.806	37,000
2023-03-22	2.520	2.520	2.450	2.450	1.799	10,400
2023-03-21	2.460	2.500	2.450	2.450	1.799	64,520
2023-03-20	2.520	2.520	2.450	2.470	1.813	47,200
2023-03-17	2.500	2.500	2.500	2.500	1.835	1,000
2023-03-16	2.540	2.550	2.480	2.490	1.828	31,400
2023-03-15	2.490	2.540	2.430	2.530	1.857	19,800
2023-03-14	2.440	2.480	2.440	2.480	1.821	10,600
2023-03-13	2.490	2.500	2.420	2.460	1.806	116,200
2023-03-10	2.590	2.590	2.500	2.500	1.835	95,900
2023-03-09	2.550	2.610	2.550	2.600	1.909	14,360
2023-03-08	2.560	2.570	2.550	2.570	1.887	27,400
2023-03-07	2.600	2.620	2.570	2.570	1.887	36,300
2023-03-06	2.600	2.610	2.560	2.610	1.916	47,519
2023-03-03	2.610	2.620	2.600	2.600	1.909	12,100
2023-03-02	2.600	2.630	2.600	2.630	1.931	16,300
2023-03-01	2.630	2.630	2.600	2.620	1.923	44,420
2023-02-28	2.630	2.630	2.610	2.620	1.923	12,100
2023-02-27	2.630	2.670	2.580	2.610	1.916	95,301
2023-02-24	2.650	2.660	2.620	2.660	1.953	89,800
2023-02-23	2.620	2.650	2.620	2.640	1.938	38,600
2023-02-22	2.620	2.640	2.610	2.630	1.931	47,600
2023-02-21	2.640	2.640	2.610	2.630	1.931	56,240
2023-02-20	2.640	2.650	2.580	2.630	1.931	53,790
2023-02-17	2.630	2.630	2.610	2.630	1.931	36,180
2023-02-16	2.660	2.660	2.590	2.600	1.909	39,100
2023-02-15	2.640	2.640	2.620	2.640	1.938	19,900
2023-02-14	2.650	2.670	2.630	2.650	1.945	44,120
2023-02-13	2.640	2.660	2.640	2.660	1.953	39,740
2023-02-10	2.670	2.700	2.640	2.640	1.938	143,220
2023-02-09	2.630	2.690	2.630	2.690	1.975	167,020
2023-02-08	2.600	2.640	2.600	2.620	1.923	96,320
2023-02-07	2.560	2.600	2.540	2.600	1.909	46,310
2023-02-06	2.530	2.580	2.530	2.550	1.872	24,400
2023-02-03	2.550	2.560	2.530	2.560	1.879	38,000

← NewerPage 15 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.