FAWER Automotive Parts Ltd Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	3.280	3.310	3.250	3.310	3.115	346,740
2026-04-20	3.230	3.320	3.230	3.300	3.106	829,147
2026-04-17	3.200	3.260	3.200	3.240	3.049	1,278,389
2026-04-16	3.190	3.200	3.170	3.190	3.002	132,000
2026-04-15	3.160	3.180	3.160	3.180	2.993	97,600
2026-04-14	3.180	3.180	3.160	3.170	2.984	62,400
2026-04-13	3.170	3.180	3.160	3.180	2.993	12,400
2026-04-10	3.190	3.190	3.150	3.180	2.993	59,260
2026-04-09	3.170	3.170	3.140	3.160	2.974	95,883
2026-04-08	3.210	3.210	3.140	3.180	2.993	218,720
2026-04-07	3.160	3.160	3.140	3.150	2.965	113,760
2026-04-03	3.160	3.170	3.150	3.150	2.965	91,540
2026-04-02	3.190	3.200	3.170	3.180	2.993	94,462
2026-04-01	3.200	3.200	3.140	3.190	3.002	434,416
2026-03-31	3.150	3.260	3.140	3.210	3.021	397,517
2026-03-30	3.110	3.150	3.110	3.140	2.955	155,900
2026-03-27	3.130	3.130	3.130	3.130	2.946	5,000
2026-03-26	3.120	3.140	3.120	3.130	2.946	8,500
2026-03-25	3.140	3.140	3.120	3.130	2.946	32,800
2026-03-24	3.100	3.120	3.100	3.120	2.937	28,200
2026-03-23	3.150	3.150	3.090	3.100	2.918	115,600
2026-03-20	3.140	3.160	3.140	3.160	2.974	14,380
2026-03-19	3.140	3.150	3.130	3.140	2.955	71,000
2026-03-18	3.160	3.160	3.130	3.160	2.974	22,252
2026-03-17	3.150	3.160	3.130	3.160	2.974	111,572
2026-03-16	3.140	3.160	3.130	3.150	2.965	92,800
2026-03-13	3.150	3.150	3.150	3.150	2.965	400
2026-03-12	3.150	3.160	3.140	3.150	2.965	98,480
2026-03-11	3.150	3.160	3.140	3.150	2.965	28,300
2026-03-10	3.150	3.150	3.140	3.150	2.965	41,300
2026-03-09	3.140	3.150	3.130	3.140	2.955	114,900
2026-03-06	3.150	3.160	3.150	3.160	2.974	120,348
2026-03-05	3.160	3.160	3.150	3.150	2.965	52,580
2026-03-04	3.160	3.160	3.140	3.150	2.965	132,200
2026-03-03	3.180	3.180	3.160	3.160	2.974	38,800
2026-03-02	3.150	3.190	3.150	3.180	2.993	137,400
2026-02-27	3.170	3.200	3.160	3.180	2.993	149,640
2026-02-26	3.190	3.200	3.180	3.190	3.002	124,300
2026-02-25	3.170	3.190	3.160	3.190	3.002	298,706
2026-02-24	3.180	3.190	3.170	3.180	2.993	160,500
2026-02-13	3.190	3.190	3.170	3.180	2.993	56,200
2026-02-12	3.170	3.190	3.170	3.190	3.002	148,012
2026-02-11	3.170	3.170	3.150	3.170	2.984	16,900
2026-02-10	3.180	3.180	3.140	3.170	2.984	55,600
2026-02-09	3.170	3.200	3.170	3.180	2.993	53,120
2026-02-06	3.120	3.180	3.120	3.180	2.993	352,572
2026-02-05	3.140	3.150	3.130	3.130	2.946	9,900
2026-02-04	3.150	3.150	3.130	3.140	2.955	18,260
2026-02-03	3.130	3.150	3.120	3.130	2.946	61,440
2026-02-02	3.150	3.150	3.100	3.130	2.946	172,740
2026-01-30	3.140	3.150	3.130	3.150	2.965	57,480
2026-01-29	3.120	3.150	3.120	3.140	2.955	91,580
2026-01-28	3.140	3.160	3.130	3.130	2.946	130,400
2026-01-27	3.160	3.160	3.140	3.150	2.965	44,800
2026-01-26	3.180	3.190	3.150	3.160	2.974	109,800
2026-01-23	3.180	3.180	3.150	3.180	2.993	146,640
2026-01-22	3.160	3.170	3.160	3.170	2.984	66,020
2026-01-21	3.140	3.170	3.130	3.160	2.974	97,822
2026-01-20	3.120	3.150	3.120	3.150	2.965	82,740
2026-01-19	3.110	3.150	3.110	3.120	2.937	77,880

← NewerPage 3 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.