FAWER Automotive Parts Ltd Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 3.030 | 3.030 | 3.020 | 3.030 | 2.852 | 175,200 |
| 2025-07-21 | 3.030 | 3.030 | 3.020 | 3.030 | 2.852 | 479,240 |
| 2025-07-18 | 3.030 | 3.030 | 3.020 | 3.030 | 2.852 | 84,040 |
| 2025-07-17 | 3.010 | 3.040 | 3.010 | 3.030 | 2.852 | 327,420 |
| 2025-07-16 | 3.000 | 3.010 | 3.000 | 3.000 | 2.824 | 72,400 |
| 2025-07-15 | 3.020 | 3.020 | 2.990 | 3.000 | 2.824 | 110,325 |
| 2025-07-14 | 3.030 | 3.030 | 3.000 | 3.010 | 2.833 | 213,595 |
| 2025-07-11 | 3.020 | 3.030 | 3.000 | 3.030 | 2.852 | 178,540 |
| 2025-07-10 | 3.000 | 3.030 | 3.000 | 3.020 | 2.842 | 163,040 |
| 2025-07-09 | 3.020 | 3.030 | 3.010 | 3.020 | 2.842 | 79,678 |
| 2025-07-08 | 2.990 | 3.020 | 2.990 | 3.020 | 2.842 | 117,260 |
| 2025-07-07 | 3.000 | 3.010 | 2.990 | 3.000 | 2.824 | 142,224 |
| 2025-07-04 | 3.010 | 3.010 | 3.000 | 3.000 | 2.824 | 148,614 |
| 2025-07-03 | 2.980 | 3.020 | 2.980 | 3.010 | 2.833 | 168,740 |
| 2025-07-02 | 3.030 | 3.030 | 2.990 | 2.990 | 2.814 | 109,300 |
| 2025-07-01 | 3.020 | 3.020 | 2.990 | 3.010 | 2.833 | 47,700 |
| 2025-06-30 | 2.990 | 3.000 | 2.950 | 2.990 | 2.814 | 257,448 |
| 2025-06-27 | 3.080 | 3.090 | 3.070 | 3.090 | 2.755 | 218,400 |
| 2025-06-26 | 3.070 | 3.070 | 3.060 | 3.070 | 2.737 | 74,900 |
| 2025-06-25 | 3.090 | 3.090 | 3.070 | 3.070 | 2.737 | 115,340 |
| 2025-06-24 | 3.050 | 3.080 | 3.040 | 3.070 | 2.737 | 261,020 |
| 2025-06-23 | 3.010 | 3.040 | 3.010 | 3.040 | 2.710 | 48,060 |
| 2025-06-20 | 3.010 | 3.030 | 3.010 | 3.030 | 2.702 | 17,900 |
| 2025-06-19 | 3.040 | 3.040 | 3.010 | 3.010 | 2.684 | 83,100 |
| 2025-06-18 | 3.040 | 3.050 | 3.020 | 3.050 | 2.719 | 83,300 |
| 2025-06-17 | 3.030 | 3.040 | 3.020 | 3.040 | 2.710 | 128,060 |
| 2025-06-16 | 3.000 | 3.040 | 3.000 | 3.030 | 2.702 | 117,720 |
| 2025-06-13 | 3.000 | 3.010 | 2.990 | 3.010 | 2.684 | 38,040 |
| 2025-06-12 | 2.990 | 3.020 | 2.990 | 3.000 | 2.675 | 144,500 |
| 2025-06-11 | 2.990 | 3.020 | 2.990 | 3.010 | 2.684 | 81,552 |
| 2025-06-10 | 3.020 | 3.020 | 2.990 | 3.010 | 2.684 | 86,020 |
| 2025-06-09 | 3.000 | 3.020 | 3.000 | 3.010 | 2.684 | 264,060 |
| 2025-06-06 | 3.000 | 3.020 | 2.980 | 3.020 | 2.693 | 219,120 |
| 2025-06-05 | 3.010 | 3.020 | 3.000 | 3.010 | 2.684 | 158,460 |
| 2025-06-04 | 3.000 | 3.020 | 2.990 | 3.020 | 2.693 | 100,300 |
| 2025-06-03 | 3.030 | 3.030 | 2.990 | 3.020 | 2.693 | 284,380 |
| 2025-05-30 | 3.000 | 3.020 | 3.000 | 3.020 | 2.693 | 38,200 |
| 2025-05-29 | 3.000 | 3.030 | 3.000 | 3.030 | 2.702 | 128,500 |
| 2025-05-28 | 3.030 | 3.070 | 2.990 | 2.990 | 2.666 | 395,421 |
| 2025-05-27 | 3.060 | 3.060 | 3.040 | 3.060 | 2.728 | 31,300 |
| 2025-05-26 | 3.060 | 3.070 | 3.040 | 3.060 | 2.728 | 93,900 |
| 2025-05-23 | 3.050 | 3.060 | 3.040 | 3.060 | 2.728 | 109,000 |
| 2025-05-22 | 3.010 | 3.050 | 3.010 | 3.040 | 2.710 | 224,040 |
| 2025-05-21 | 2.990 | 3.030 | 2.990 | 3.020 | 2.693 | 325,860 |
| 2025-05-20 | 2.990 | 2.990 | 2.970 | 2.980 | 2.657 | 178,160 |
| 2025-05-19 | 2.990 | 3.000 | 2.970 | 3.000 | 2.675 | 54,669 |
| 2025-05-16 | 2.990 | 3.000 | 2.960 | 3.000 | 2.675 | 235,209 |
| 2025-05-15 | 3.000 | 3.000 | 2.940 | 2.970 | 2.648 | 379,600 |
| 2025-05-14 | 3.000 | 3.020 | 2.990 | 3.000 | 2.675 | 329,000 |
| 2025-05-13 | 3.090 | 3.090 | 2.990 | 3.010 | 2.684 | 327,200 |
| 2025-05-12 | 3.050 | 3.070 | 3.050 | 3.060 | 2.728 | 50,300 |
| 2025-05-09 | 3.050 | 3.050 | 3.020 | 3.040 | 2.710 | 62,800 |
| 2025-05-08 | 3.010 | 3.060 | 3.010 | 3.040 | 2.710 | 222,900 |
| 2025-05-07 | 3.010 | 3.010 | 3.000 | 3.010 | 2.684 | 102,240 |
| 2025-05-06 | 2.990 | 3.030 | 2.980 | 3.030 | 2.702 | 130,920 |
| 2025-04-30 | 2.960 | 3.020 | 2.950 | 2.990 | 2.666 | 151,460 |
| 2025-04-29 | 3.060 | 3.060 | 3.000 | 3.010 | 2.684 | 246,500 |
| 2025-04-28 | 3.090 | 3.090 | 3.030 | 3.070 | 2.737 | 115,500 |
| 2025-04-25 | 3.100 | 3.130 | 3.060 | 3.110 | 2.773 | 222,100 |
| 2025-04-24 | 3.140 | 3.140 | 3.090 | 3.130 | 2.791 | 339,300 |
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.