FAWER Automotive Parts Ltd Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	2.630	2.650	2.630	2.640	2.640	48,100
2026-07-16	2.640	2.650	2.630	2.640	2.640	127,907
2026-07-15	2.600	2.620	2.580	2.620	2.620	95,100
2026-07-14	2.600	2.620	2.600	2.610	2.610	100,600
2026-07-13	2.680	2.680	2.600	2.630	2.630	75,100
2026-07-10	2.660	2.690	2.660	2.690	2.690	41,320
2026-07-09	2.720	2.720	2.670	2.680	2.680	80,081
2026-07-08	2.710	2.720	2.710	2.720	2.720	11,900
2026-07-07	2.740	2.740	2.700	2.710	2.710	82,427
2026-07-06	2.740	2.750	2.700	2.720	2.720	321,560
2026-07-03	2.770	2.780	2.720	2.770	2.770	112,500
2026-07-02	2.750	2.790	2.700	2.790	2.790	257,421
2026-07-01	2.710	2.800	2.710	2.740	2.740	205,300
2026-06-30	2.710	2.730	2.700	2.710	2.710	90,100
2026-06-29	2.870	2.870	2.680	2.750	2.750	74,400
2026-06-26	2.800	2.800	2.720	2.760	2.760	183,600
2026-06-25	2.940	2.940	2.880	2.920	2.748	143,640
2026-06-24	2.970	2.970	2.910	2.940	2.767	138,000
2026-06-23	2.940	2.980	2.940	2.970	2.795	93,560
2026-06-22	2.990	2.990	2.920	2.980	2.805	248,166
2026-06-18	3.010	3.040	3.010	3.030	2.852	24,000
2026-06-17	3.050	3.050	3.010	3.040	2.861	68,100
2026-06-16	3.020	3.050	3.020	3.050	2.871	41,940
2026-06-15	3.010	3.050	3.010	3.050	2.871	80,780
2026-06-12	3.000	3.050	3.000	3.050	2.871	30,821
2026-06-11	3.010	3.020	2.990	3.020	2.842	73,300
2026-06-10	3.080	3.080	3.000	3.020	2.842	95,300
2026-06-09	2.980	3.080	2.980	3.070	2.889	163,440
2026-06-08	3.010	3.010	2.980	2.990	2.814	51,800
2026-06-05	3.060	3.060	3.020	3.020	2.842	47,960
2026-06-04	3.030	3.060	3.010	3.060	2.880	56,900
2026-06-03	3.050	3.070	3.040	3.060	2.880	46,960
2026-06-02	3.080	3.080	3.050	3.070	2.889	54,020
2026-06-01	3.010	3.050	2.990	3.050	2.871	87,740
2026-05-29	3.020	3.050	3.020	3.050	2.871	24,000
2026-05-28	3.030	3.050	3.010	3.050	2.871	49,280
2026-05-27	3.030	3.060	3.030	3.040	2.861	46,520
2026-05-26	3.090	3.090	3.030	3.070	2.889	77,300
2026-05-25	3.060	3.070	3.060	3.070	2.889	41,700
2026-05-22	3.030	3.080	3.030	3.050	2.871	70,000
2026-05-21	3.080	3.080	3.020	3.020	2.842	61,080
2026-05-20	3.030	3.100	3.030	3.090	2.908	122,680
2026-05-19	3.030	3.050	3.010	3.030	2.852	92,600
2026-05-18	3.020	3.030	3.010	3.010	2.833	110,900
2026-05-15	3.030	3.040	3.000	3.020	2.842	288,300
2026-05-14	3.090	3.090	3.030	3.050	2.871	105,800
2026-05-13	3.090	3.090	3.070	3.090	2.908	66,140
2026-05-12	3.100	3.120	3.070	3.090	2.908	189,480
2026-05-11	3.110	3.130	3.090	3.130	2.946	121,460
2026-05-08	3.120	3.130	3.100	3.130	2.946	51,560
2026-05-07	3.100	3.140	3.090	3.120	2.937	183,560
2026-05-06	3.130	3.130	3.090	3.110	2.927	258,260
2026-04-30	3.150	3.150	3.110	3.130	2.946	239,700
2026-04-29	3.140	3.180	3.140	3.160	2.974	256,600
2026-04-28	3.150	3.150	3.130	3.150	2.965	77,502
2026-04-27	3.180	3.190	3.150	3.180	2.993	196,682
2026-04-24	3.170	3.200	3.160	3.190	3.002	132,800
2026-04-23	3.230	3.230	3.170	3.200	3.012	201,700
2026-04-22	3.200	3.250	3.180	3.210	3.021	733,116
2026-04-21	3.280	3.310	3.250	3.310	3.115	346,740

← NewerPage 2 of 3 · 121 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.