FAWER Automotive Parts Ltd Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	2.580	2.580	2.550	2.550	1.872	21,000
2023-02-01	2.550	2.580	2.550	2.570	1.887	101,400
2023-01-31	2.560	2.560	2.500	2.520	1.850	69,300
2023-01-30	2.550	2.580	2.540	2.550	1.872	60,570
2023-01-20	2.420	2.550	2.420	2.540	1.865	43,500
2023-01-19	2.520	2.520	2.500	2.510	1.843	35,780
2023-01-18	2.480	2.510	2.480	2.510	1.843	17,500
2023-01-17	2.470	2.500	2.460	2.500	1.835	93,680
2023-01-16	2.460	2.500	2.460	2.480	1.821	31,240
2023-01-13	2.470	2.480	2.460	2.460	1.806	13,500
2023-01-12	2.450	2.460	2.440	2.450	1.799	16,400
2023-01-11	2.460	2.490	2.450	2.450	1.799	82,000
2023-01-10	2.440	2.470	2.440	2.450	1.799	74,140
2023-01-09	2.450	2.470	2.440	2.440	1.791	75,770
2023-01-06	2.450	2.460	2.440	2.440	1.791	123,700
2023-01-05	2.440	2.480	2.440	2.480	1.821	66,380
2023-01-04	2.450	2.470	2.440	2.470	1.813	64,300
2023-01-03	2.450	2.450	2.420	2.430	1.784	25,600
2022-12-30	2.510	2.510	2.450	2.460	1.806	15,100
2022-12-29	2.440	2.450	2.440	2.450	1.799	6,407
2022-12-28	2.470	2.470	2.460	2.460	1.806	3,300
2022-12-27	2.450	2.460	2.450	2.450	1.799	78,400
2022-12-26	2.460	2.480	2.450	2.480	1.821	28,400
2022-12-23	2.470	2.470	2.460	2.460	1.806	6,200
2022-12-22	2.460	2.480	2.460	2.480	1.821	25,000
2022-12-21	2.450	2.500	2.450	2.500	1.835	9,800
2022-12-20	2.500	2.500	2.470	2.470	1.813	32,200
2022-12-19	2.500	2.500	2.460	2.480	1.821	26,980
2022-12-16	2.520	2.530	2.510	2.510	1.843	42,500
2022-12-15	2.510	2.540	2.500	2.540	1.865	56,100
2022-12-14	2.500	2.520	2.500	2.520	1.850	31,620
2022-12-13	2.500	2.500	2.480	2.480	1.821	11,400
2022-12-12	2.490	2.520	2.480	2.480	1.821	39,720
2022-12-09	2.550	2.550	2.520	2.520	1.850	7,800
2022-12-08	2.530	2.530	2.510	2.520	1.850	11,000
2022-12-07	2.500	2.540	2.500	2.500	1.835	48,001
2022-12-06	2.540	2.550	2.520	2.540	1.865	29,700
2022-12-05	2.510	2.540	2.510	2.530	1.857	99,280
2022-12-02	2.510	2.520	2.500	2.500	1.835	48,500
2022-12-01	2.520	2.520	2.500	2.500	1.835	71,390
2022-11-30	2.490	2.520	2.480	2.490	1.828	154,280
2022-11-29	2.490	2.490	2.480	2.480	1.821	49,090
2022-11-28	2.460	2.470	2.460	2.470	1.813	48,800
2022-11-25	2.470	2.490	2.460	2.480	1.821	79,800
2022-11-24	2.460	2.500	2.460	2.470	1.813	37,640
2022-11-23	2.510	2.510	2.470	2.470	1.813	18,100
2022-11-22	2.520	2.520	2.460	2.480	1.821	41,920
2022-11-21	2.500	2.500	2.500	2.500	1.835	1,000
2022-11-18	2.510	2.520	2.500	2.500	1.835	41,800
2022-11-17	2.490	2.500	2.480	2.500	1.835	26,300
2022-11-16	2.510	2.530	2.500	2.510	1.843	99,400
2022-11-15	2.580	2.580	2.430	2.540	1.865	493,640
2022-11-14	2.590	2.590	2.550	2.570	1.887	41,700
2022-11-11	2.570	2.590	2.560	2.590	1.901	64,345
2022-11-10	2.540	2.550	2.540	2.550	1.872	6,300
2022-11-09	2.580	2.580	2.550	2.550	1.872	49,300
2022-11-08	2.550	2.550	2.550	2.550	1.872	8,700
2022-11-07	2.550	2.560	2.540	2.560	1.879	12,500
2022-11-04	2.530	2.570	2.530	2.560	1.879	78,280
2022-11-03	2.530	2.530	2.510	2.520	1.850	13,060

← NewerPage 16 of 21 · 1,217 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.