FAWER Automotive Parts Ltd Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	3.600	3.600	3.550	3.590	2.351	25,780
2022-02-07	3.600	3.610	3.590	3.590	2.351	43,900
2022-01-28	3.570	3.600	3.540	3.570	2.338	44,900
2022-01-27	3.570	3.600	3.530	3.560	2.332	41,240
2022-01-26	3.530	3.610	3.530	3.570	2.338	77,455
2022-01-25	3.590	3.590	3.530	3.540	2.318	50,500
2022-01-24	3.570	3.600	3.570	3.580	2.345	23,400
2022-01-21	3.630	3.630	3.570	3.570	2.338	53,000
2022-01-20	3.670	3.670	3.610	3.630	2.377	14,100
2022-01-19	3.630	3.650	3.600	3.650	2.391	59,800
2022-01-18	3.620	3.640	3.620	3.630	2.377	69,220
2022-01-17	3.550	3.640	3.550	3.630	2.377	184,270
2022-01-14	3.590	3.590	3.550	3.550	2.325	76,700
2022-01-13	3.580	3.600	3.560	3.560	2.332	109,800
2022-01-12	3.560	3.580	3.550	3.580	2.345	102,800
2022-01-11	3.590	3.600	3.550	3.570	2.338	97,300
2022-01-10	3.580	3.630	3.580	3.600	2.358	34,600
2022-01-07	3.620	3.630	3.580	3.600	2.358	77,900
2022-01-06	3.620	3.660	3.620	3.630	2.377	42,400
2022-01-05	3.610	3.660	3.610	3.620	2.371	77,100
2022-01-04	3.680	3.700	3.580	3.640	2.384	225,040
2021-12-31	3.630	3.660	3.610	3.650	2.391	74,540
2021-12-30	3.620	3.700	3.570	3.620	2.371	320,880
2021-12-29	3.640	3.640	3.540	3.570	2.338	6,320
2021-12-28	3.550	3.550	3.520	3.530	2.312	28,800
2021-12-27	3.560	3.590	3.510	3.550	2.325	82,840
2021-12-24	3.630	3.630	3.580	3.590	2.351	95,480
2021-12-23	3.570	3.700	3.560	3.640	2.384	196,600
2021-12-22	3.540	3.540	3.530	3.530	2.312	42,100
2021-12-21	3.540	3.560	3.510	3.540	2.318	127,540
2021-12-20	3.590	3.590	3.530	3.530	2.312	136,356
2021-12-17	3.640	3.660	3.590	3.600	2.358	107,800
2021-12-16	3.600	3.650	3.580	3.650	2.391	136,500
2021-12-15	3.680	3.730	3.610	3.630	2.377	460,700
2021-12-14	3.570	3.670	3.500	3.660	2.397	499,040
2021-12-13	3.530	3.550	3.500	3.550	2.325	116,414
2021-12-10	3.500	3.540	3.500	3.530	2.312	46,998
2021-12-09	3.540	3.550	3.520	3.520	2.305	100,363
2021-12-08	3.480	3.550	3.480	3.530	2.312	78,660
2021-12-07	3.560	3.560	3.510	3.510	2.299	116,900
2021-12-06	3.600	3.600	3.500	3.520	2.305	139,280
2021-12-03	3.600	3.620	3.560	3.600	2.358	189,373
2021-12-02	3.600	3.750	3.590	3.620	2.371	786,236
2021-12-01	3.530	3.600	3.530	3.600	2.358	45,380
2021-11-30	3.620	3.620	3.560	3.570	2.338	86,400
2021-11-29	3.590	3.600	3.550	3.600	2.358	186,500
2021-11-26	3.530	3.610	3.530	3.580	2.345	154,300
2021-11-25	3.550	3.550	3.500	3.530	2.312	82,160
2021-11-24	3.630	3.630	3.530	3.550	2.325	213,240
2021-11-23	3.510	3.610	3.510	3.600	2.358	457,105
2021-11-22	3.550	3.550	3.480	3.540	2.318	144,780
2021-11-19	3.480	3.560	3.440	3.520	2.305	412,505
2021-11-18	3.490	3.500	3.430	3.470	2.273	61,180
2021-11-17	3.440	3.480	3.430	3.470	2.273	63,800
2021-11-16	3.450	3.500	3.410	3.460	2.266	158,800
2021-11-15	3.460	3.470	3.430	3.460	2.266	102,600
2021-11-12	3.330	3.480	3.330	3.460	2.266	217,600
2021-11-11	3.330	3.370	3.330	3.340	2.187	19,600
2021-11-10	3.330	3.340	3.320	3.340	2.187	28,680
2021-11-09	3.360	3.360	3.320	3.330	2.181	44,100

← NewerPage 20 of 21 · 1,218 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.