FAWER Automotive Parts Ltd Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 3.090 | 3.110 | 3.090 | 3.100 | 2.918 | 107,240 |
| 2025-10-21 | 3.110 | 3.110 | 3.090 | 3.100 | 2.918 | 26,500 |
| 2025-10-20 | 3.090 | 3.110 | 3.090 | 3.100 | 2.918 | 27,800 |
| 2025-10-17 | 3.090 | 3.110 | 3.080 | 3.090 | 2.908 | 25,400 |
| 2025-10-16 | 3.090 | 3.120 | 3.090 | 3.110 | 2.927 | 225,480 |
| 2025-10-15 | 3.070 | 3.090 | 3.070 | 3.090 | 2.908 | 51,900 |
| 2025-10-14 | 3.080 | 3.080 | 3.070 | 3.080 | 2.899 | 126,924 |
| 2025-10-13 | 3.080 | 3.080 | 3.060 | 3.080 | 2.899 | 130,880 |
| 2025-10-10 | 3.110 | 3.110 | 3.080 | 3.110 | 2.927 | 102,600 |
| 2025-10-09 | 3.100 | 3.110 | 3.080 | 3.100 | 2.918 | 142,661 |
| 2025-09-30 | 3.120 | 3.120 | 3.100 | 3.100 | 2.918 | 46,280 |
| 2025-09-29 | 3.090 | 3.120 | 3.090 | 3.120 | 2.937 | 26,800 |
| 2025-09-26 | 3.120 | 3.140 | 3.100 | 3.130 | 2.946 | 62,200 |
| 2025-09-25 | 3.120 | 3.130 | 3.110 | 3.120 | 2.937 | 138,300 |
| 2025-09-24 | 3.110 | 3.120 | 3.100 | 3.120 | 2.937 | 52,164 |
| 2025-09-23 | 3.100 | 3.110 | 3.090 | 3.110 | 2.927 | 253,200 |
| 2025-09-22 | 3.130 | 3.130 | 3.100 | 3.110 | 2.927 | 141,000 |
| 2025-09-19 | 3.110 | 3.130 | 3.100 | 3.130 | 2.946 | 138,900 |
| 2025-09-18 | 3.160 | 3.160 | 3.090 | 3.110 | 2.927 | 588,484 |
| 2025-09-17 | 3.180 | 3.190 | 3.170 | 3.180 | 2.993 | 109,700 |
| 2025-09-16 | 3.180 | 3.180 | 3.160 | 3.180 | 2.993 | 26,200 |
| 2025-09-15 | 3.170 | 3.190 | 3.150 | 3.180 | 2.993 | 236,281 |
| 2025-09-12 | 3.170 | 3.170 | 3.150 | 3.160 | 2.974 | 67,700 |
| 2025-09-11 | 3.160 | 3.180 | 3.160 | 3.180 | 2.993 | 38,220 |
| 2025-09-10 | 3.170 | 3.180 | 3.150 | 3.160 | 2.974 | 72,200 |
| 2025-09-09 | 3.180 | 3.220 | 3.170 | 3.180 | 2.993 | 194,520 |
| 2025-09-08 | 3.160 | 3.200 | 3.150 | 3.200 | 3.012 | 279,760 |
| 2025-09-05 | 3.160 | 3.170 | 3.140 | 3.170 | 2.984 | 127,080 |
| 2025-09-04 | 3.130 | 3.160 | 3.100 | 3.160 | 2.974 | 135,720 |
| 2025-09-03 | 3.160 | 3.180 | 3.110 | 3.150 | 2.965 | 140,000 |
| 2025-09-02 | 3.170 | 3.180 | 3.150 | 3.180 | 2.993 | 225,280 |
| 2025-09-01 | 3.120 | 3.160 | 3.120 | 3.160 | 2.974 | 124,940 |
| 2025-08-29 | 3.100 | 3.130 | 3.100 | 3.130 | 2.946 | 45,100 |
| 2025-08-28 | 3.120 | 3.150 | 3.090 | 3.120 | 2.937 | 199,960 |
| 2025-08-27 | 3.140 | 3.160 | 3.110 | 3.120 | 2.937 | 185,200 |
| 2025-08-26 | 3.160 | 3.160 | 3.140 | 3.150 | 2.965 | 253,920 |
| 2025-08-25 | 3.170 | 3.190 | 3.140 | 3.160 | 2.974 | 325,380 |
| 2025-08-22 | 3.170 | 3.180 | 3.140 | 3.170 | 2.984 | 123,240 |
| 2025-08-21 | 3.170 | 3.180 | 3.140 | 3.150 | 2.965 | 194,040 |
| 2025-08-20 | 3.110 | 3.200 | 3.110 | 3.170 | 2.984 | 424,340 |
| 2025-08-19 | 3.180 | 3.180 | 3.140 | 3.150 | 2.965 | 253,300 |
| 2025-08-18 | 3.180 | 3.180 | 3.150 | 3.180 | 2.993 | 207,700 |
| 2025-08-15 | 3.170 | 3.180 | 3.140 | 3.180 | 2.993 | 133,200 |
| 2025-08-14 | 3.190 | 3.190 | 3.170 | 3.180 | 2.993 | 113,900 |
| 2025-08-13 | 3.170 | 3.200 | 3.170 | 3.190 | 3.002 | 247,480 |
| 2025-08-12 | 3.140 | 3.170 | 3.140 | 3.170 | 2.984 | 101,000 |
| 2025-08-11 | 3.130 | 3.160 | 3.130 | 3.150 | 2.965 | 100,520 |
| 2025-08-08 | 3.150 | 3.150 | 3.120 | 3.130 | 2.946 | 138,100 |
| 2025-08-07 | 3.150 | 3.160 | 3.130 | 3.150 | 2.965 | 192,000 |
| 2025-08-06 | 3.140 | 3.160 | 3.130 | 3.140 | 2.955 | 282,000 |
| 2025-08-05 | 3.100 | 3.150 | 3.100 | 3.140 | 2.955 | 297,700 |
| 2025-08-04 | 3.060 | 3.100 | 3.060 | 3.100 | 2.918 | 203,200 |
| 2025-08-01 | 3.060 | 3.070 | 3.040 | 3.060 | 2.880 | 89,880 |
| 2025-07-31 | 3.060 | 3.070 | 3.030 | 3.040 | 2.861 | 276,124 |
| 2025-07-30 | 3.060 | 3.070 | 3.050 | 3.060 | 2.880 | 250,680 |
| 2025-07-29 | 3.050 | 3.070 | 3.040 | 3.050 | 2.871 | 380,280 |
| 2025-07-28 | 3.030 | 3.050 | 3.030 | 3.050 | 2.871 | 670,770 |
| 2025-07-25 | 3.030 | 3.030 | 3.010 | 3.030 | 2.852 | 402,740 |
| 2025-07-24 | 3.020 | 3.040 | 3.020 | 3.040 | 2.861 | 223,960 |
| 2025-07-23 | 3.020 | 3.030 | 3.010 | 3.030 | 2.852 | 419,798 |
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.