FAWER Automotive Parts Ltd Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	2.530	2.540	2.530	2.530	1.857	42,800
2022-11-01	2.510	2.520	2.490	2.520	1.850	36,500
2022-10-31	2.460	2.510	2.460	2.480	1.821	51,600
2022-10-28	2.490	2.520	2.460	2.460	1.806	22,900
2022-10-27	2.510	2.540	2.470	2.540	1.865	55,800
2022-10-26	2.510	2.540	2.510	2.510	1.843	6,500
2022-10-25	2.490	2.500	2.460	2.480	1.821	26,900
2022-10-24	2.520	2.520	2.450	2.510	1.843	66,360
2022-10-21	2.520	2.580	2.520	2.560	1.879	32,300
2022-10-20	2.600	2.600	2.510	2.560	1.879	26,420
2022-10-19	2.550	2.590	2.550	2.560	1.879	7,900
2022-10-18	2.560	2.600	2.530	2.590	1.901	66,820
2022-10-17	2.580	2.620	2.580	2.610	1.916	21,300
2022-10-14	2.530	2.660	2.520	2.620	1.923	100,120
2022-10-13	2.520	2.540	2.510	2.520	1.850	25,300
2022-10-12	2.450	2.500	2.440	2.500	1.835	47,100
2022-10-11	2.480	2.490	2.460	2.490	1.828	17,700
2022-10-10	2.480	2.510	2.450	2.490	1.828	69,240
2022-09-30	2.440	2.500	2.440	2.490	1.828	19,800
2022-09-29	2.490	2.490	2.450	2.490	1.828	158,900
2022-09-28	2.580	2.580	2.470	2.500	1.835	124,200
2022-09-27	2.560	2.580	2.510	2.570	1.887	117,940
2022-09-26	2.700	2.710	2.500	2.570	1.887	182,940
2022-09-23	2.720	2.750	2.710	2.710	1.989	66,240
2022-09-22	2.750	2.760	2.730	2.750	2.019	30,600
2022-09-21	2.760	2.770	2.750	2.770	2.034	23,280
2022-09-20	2.800	2.800	2.770	2.770	2.034	15,228
2022-09-19	2.780	2.780	2.770	2.780	2.041	59,980
2022-09-16	2.820	2.820	2.770	2.770	2.034	41,800
2022-09-15	2.800	2.800	2.780	2.790	2.048	63,100
2022-09-14	2.810	2.830	2.800	2.810	2.063	65,920
2022-09-13	2.830	2.840	2.820	2.840	2.085	7,900
2022-09-09	2.860	2.860	2.820	2.840	2.085	25,600
2022-09-08	2.840	2.840	2.810	2.830	2.078	31,740
2022-09-07	2.820	2.820	2.810	2.810	2.063	33,000
2022-09-06	2.790	2.820	2.790	2.820	2.070	27,380
2022-09-05	2.810	2.820	2.800	2.820	2.070	90,900
2022-09-02	2.820	2.830	2.820	2.830	2.078	40,000
2022-09-01	2.830	2.830	2.790	2.810	2.063	77,740
2022-08-31	2.820	2.830	2.760	2.820	2.070	82,140
2022-08-30	2.820	2.830	2.820	2.830	2.078	40,700
2022-08-29	2.820	2.840	2.810	2.820	2.070	95,620
2022-08-26	2.850	2.850	2.830	2.840	2.085	163,500
2022-08-25	2.910	2.910	2.840	2.850	2.092	70,200
2022-08-24	2.930	2.930	2.860	2.880	2.114	124,728
2022-08-23	2.950	2.950	2.900	2.900	2.129	170,700
2022-08-22	2.950	2.960	2.940	2.960	2.173	47,260
2022-08-19	2.960	2.980	2.960	2.960	2.173	71,100
2022-08-18	2.970	2.970	2.950	2.970	2.180	61,094
2022-08-17	2.990	2.990	2.930	2.990	2.195	319,180
2022-08-16	2.990	3.000	2.980	2.990	2.195	84,661
2022-08-15	2.980	3.000	2.970	2.990	2.195	28,700
2022-08-12	3.000	3.010	2.990	2.990	2.195	189,356
2022-08-11	3.000	3.000	2.970	3.000	2.202	69,756
2022-08-10	2.970	3.000	2.970	2.990	2.195	36,580
2022-08-09	2.980	3.000	2.980	2.990	2.195	65,792
2022-08-08	2.960	2.990	2.960	2.990	2.195	18,429
2022-08-05	2.970	2.970	2.950	2.950	2.166	162,000
2022-08-04	2.960	2.980	2.960	2.970	2.180	62,700
2022-08-03	2.980	3.000	2.970	2.970	2.180	45,600

← NewerPage 17 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.