FAWER Automotive Parts Ltd Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	3.060	3.060	3.000	3.040	1.991	27,800
2022-05-09	3.080	3.080	3.010	3.010	1.971	100,220
2022-05-06	3.090	3.090	3.040	3.040	1.991	92,500
2022-05-05	3.240	3.240	3.070	3.090	2.024	317,860
2022-04-29	3.220	3.330	3.220	3.320	2.174	122,700
2022-04-28	3.310	3.310	3.220	3.260	2.135	35,200
2022-04-27	3.250	3.290	3.210	3.290	2.155	131,341
2022-04-26	3.220	3.260	3.210	3.210	2.102	38,700
2022-04-25	3.310	3.310	3.210	3.220	2.109	130,100
2022-04-22	3.220	3.310	3.220	3.270	2.142	91,940
2022-04-21	3.310	3.310	3.230	3.240	2.122	119,000
2022-04-20	3.230	3.310	3.210	3.310	2.168	337,862
2022-04-19	3.180	3.180	3.150	3.180	2.083	35,983
2022-04-18	3.120	3.170	3.090	3.170	2.076	68,277
2022-04-15	3.080	3.120	3.070	3.110	2.037	29,503
2022-04-14	3.100	3.120	3.060	3.090	2.024	45,800
2022-04-13	3.090	3.100	3.070	3.080	2.017	33,500
2022-04-12	3.100	3.130	3.070	3.090	2.024	50,160
2022-04-11	3.090	3.120	3.080	3.090	2.024	99,300
2022-04-08	3.130	3.140	3.130	3.140	2.057	34,200
2022-04-07	3.130	3.140	3.120	3.130	2.050	94,100
2022-04-06	3.150	3.150	3.130	3.140	2.057	54,600
2022-04-01	3.170	3.170	3.120	3.150	2.063	131,920
2022-03-31	3.160	3.190	3.140	3.180	2.083	31,579
2022-03-30	3.180	3.180	3.130	3.180	2.083	37,560
2022-03-29	3.130	3.150	3.090	3.140	2.057	50,760
2022-03-28	3.170	3.200	3.120	3.170	2.076	60,817
2022-03-25	3.180	3.240	3.160	3.160	2.070	49,900
2022-03-24	3.200	3.200	3.180	3.180	2.083	24,385
2022-03-23	3.230	3.230	3.210	3.220	2.109	16,200
2022-03-22	3.210	3.230	3.200	3.230	2.115	34,600
2022-03-21	3.270	3.270	3.220	3.230	2.115	49,000
2022-03-18	3.190	3.280	3.180	3.240	2.122	27,400
2022-03-17	3.250	3.280	3.140	3.190	2.089	75,800
2022-03-16	3.050	3.140	3.040	3.140	2.057	78,200
2022-03-15	3.230	3.230	3.030	3.030	1.984	227,320
2022-03-14	3.230	3.320	3.090	3.200	2.096	187,200
2022-03-11	3.300	3.330	3.250	3.300	2.161	191,200
2022-03-10	3.330	3.430	3.330	3.340	2.187	43,600
2022-03-09	3.390	3.390	3.300	3.320	2.174	102,280
2022-03-08	3.410	3.410	3.300	3.350	2.194	99,900
2022-03-07	3.420	3.420	3.380	3.410	2.233	62,700
2022-03-04	3.430	3.450	3.430	3.430	2.246	33,220
2022-03-03	3.370	3.460	3.370	3.440	2.253	17,200
2022-03-02	3.420	3.440	3.420	3.440	2.253	5,020
2022-03-01	3.470	3.470	3.430	3.460	2.266	14,720
2022-02-28	3.480	3.480	3.430	3.440	2.253	51,200
2022-02-25	3.490	3.500	3.460	3.460	2.266	27,100
2022-02-24	3.500	3.520	3.440	3.470	2.273	103,900
2022-02-23	3.500	3.510	3.490	3.510	2.299	20,500
2022-02-22	3.560	3.560	3.480	3.500	2.292	74,040
2022-02-21	3.540	3.550	3.500	3.510	2.299	109,774
2022-02-18	3.560	3.570	3.560	3.570	2.338	13,440
2022-02-17	3.590	3.590	3.540	3.570	2.338	65,700
2022-02-16	3.550	3.570	3.550	3.560	2.332	25,500
2022-02-15	3.570	3.590	3.560	3.560	2.332	16,200
2022-02-14	3.560	3.560	3.550	3.550	2.325	21,200
2022-02-11	3.580	3.580	3.560	3.560	2.332	61,240
2022-02-10	3.570	3.590	3.560	3.590	2.351	28,960
2022-02-09	3.550	3.580	3.530	3.580	2.345	90,060

← NewerPage 19 of 21 · 1,213 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.