FAWER Automotive Parts Ltd Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 3.170 | 3.170 | 3.120 | 3.140 | 2.800 | 272,020 |
| 2025-04-22 | 3.140 | 3.170 | 3.130 | 3.150 | 2.809 | 75,920 |
| 2025-04-21 | 3.170 | 3.170 | 3.100 | 3.170 | 2.826 | 341,360 |
| 2025-04-18 | 3.200 | 3.200 | 3.060 | 3.160 | 2.817 | 923,480 |
| 2025-04-17 | 3.260 | 3.330 | 3.250 | 3.300 | 2.942 | 173,680 |
| 2025-04-16 | 3.250 | 3.270 | 3.230 | 3.270 | 2.916 | 122,800 |
| 2025-04-15 | 3.330 | 3.330 | 3.250 | 3.280 | 2.924 | 45,400 |
| 2025-04-14 | 3.290 | 3.290 | 3.230 | 3.240 | 2.889 | 91,900 |
| 2025-04-11 | 3.240 | 3.300 | 3.210 | 3.250 | 2.898 | 180,500 |
| 2025-04-10 | 3.350 | 3.350 | 3.230 | 3.250 | 2.898 | 172,200 |
| 2025-04-09 | 3.130 | 3.190 | 3.060 | 3.180 | 2.835 | 122,540 |
| 2025-04-08 | 3.350 | 3.350 | 3.100 | 3.150 | 2.809 | 209,660 |
| 2025-04-07 | 3.290 | 3.290 | 3.070 | 3.080 | 2.746 | 523,000 |
| 2025-04-03 | 3.380 | 3.430 | 3.380 | 3.410 | 3.040 | 116,565 |
| 2025-04-02 | 3.370 | 3.440 | 3.370 | 3.410 | 3.040 | 96,700 |
| 2025-04-01 | 3.370 | 3.460 | 3.370 | 3.400 | 3.031 | 11,900 |
| 2025-03-31 | 3.440 | 3.440 | 3.360 | 3.370 | 3.005 | 234,500 |
| 2025-03-28 | 3.380 | 3.430 | 3.380 | 3.410 | 3.040 | 63,200 |
| 2025-03-27 | 3.380 | 3.420 | 3.380 | 3.420 | 3.049 | 33,005 |
| 2025-03-26 | 3.400 | 3.440 | 3.400 | 3.430 | 3.058 | 63,900 |
| 2025-03-25 | 3.420 | 3.440 | 3.410 | 3.410 | 3.040 | 54,500 |
| 2025-03-24 | 3.450 | 3.450 | 3.410 | 3.440 | 3.067 | 24,620 |
| 2025-03-21 | 3.410 | 3.460 | 3.410 | 3.430 | 3.058 | 28,300 |
| 2025-03-20 | 3.450 | 3.460 | 3.410 | 3.440 | 3.067 | 102,160 |
| 2025-03-19 | 3.410 | 3.460 | 3.410 | 3.430 | 3.058 | 45,500 |
| 2025-03-18 | 3.420 | 3.430 | 3.400 | 3.430 | 3.058 | 72,580 |
| 2025-03-17 | 3.460 | 3.460 | 3.380 | 3.420 | 3.049 | 49,720 |
| 2025-03-14 | 3.380 | 3.430 | 3.380 | 3.410 | 3.040 | 106,700 |
| 2025-03-13 | 3.390 | 3.390 | 3.360 | 3.380 | 3.014 | 34,080 |
| 2025-03-12 | 3.380 | 3.380 | 3.350 | 3.360 | 2.996 | 82,200 |
| 2025-03-11 | 3.400 | 3.430 | 3.350 | 3.370 | 3.005 | 41,473 |
| 2025-03-10 | 3.390 | 3.420 | 3.340 | 3.390 | 3.023 | 292,249 |
| 2025-03-07 | 3.370 | 3.450 | 3.370 | 3.420 | 3.049 | 45,200 |
| 2025-03-06 | 3.440 | 3.440 | 3.400 | 3.400 | 3.031 | 40,240 |
| 2025-03-05 | 3.470 | 3.470 | 3.400 | 3.410 | 3.040 | 19,900 |
| 2025-03-04 | 3.390 | 3.430 | 3.360 | 3.410 | 3.040 | 75,360 |
| 2025-03-03 | 3.440 | 3.450 | 3.400 | 3.400 | 3.031 | 52,900 |
| 2025-02-28 | 3.480 | 3.480 | 3.360 | 3.450 | 3.076 | 63,800 |
| 2025-02-27 | 3.470 | 3.470 | 3.410 | 3.470 | 3.094 | 122,380 |
| 2025-02-26 | 3.410 | 3.460 | 3.400 | 3.460 | 3.085 | 315,531 |
| 2025-02-25 | 3.410 | 3.420 | 3.380 | 3.400 | 3.031 | 122,240 |
| 2025-02-24 | 3.350 | 3.410 | 3.330 | 3.400 | 3.031 | 211,720 |
| 2025-02-21 | 3.440 | 3.440 | 3.320 | 3.360 | 2.996 | 318,642 |
| 2025-02-20 | 3.370 | 3.420 | 3.370 | 3.420 | 3.049 | 113,260 |
| 2025-02-19 | 3.340 | 3.430 | 3.340 | 3.400 | 3.031 | 127,480 |
| 2025-02-18 | 3.440 | 3.440 | 3.360 | 3.400 | 3.031 | 110,800 |
| 2025-02-17 | 3.460 | 3.470 | 3.310 | 3.380 | 3.014 | 388,064 |
| 2025-02-14 | 3.470 | 3.480 | 3.440 | 3.460 | 3.085 | 108,620 |
| 2025-02-13 | 3.510 | 3.510 | 3.470 | 3.490 | 3.112 | 42,300 |
| 2025-02-12 | 3.490 | 3.500 | 3.480 | 3.500 | 3.121 | 95,800 |
| 2025-02-11 | 3.470 | 3.500 | 3.460 | 3.480 | 3.103 | 97,460 |
| 2025-02-10 | 3.460 | 3.500 | 3.460 | 3.480 | 3.103 | 96,980 |
| 2025-02-07 | 3.440 | 3.510 | 3.440 | 3.480 | 3.103 | 442,918 |
| 2025-02-06 | 3.440 | 3.470 | 3.420 | 3.460 | 3.085 | 105,840 |
| 2025-02-05 | 3.490 | 3.490 | 3.450 | 3.460 | 3.085 | 60,700 |
| 2025-01-27 | 3.480 | 3.480 | 3.430 | 3.450 | 3.076 | 99,580 |
| 2025-01-24 | 3.410 | 3.450 | 3.370 | 3.450 | 3.076 | 210,980 |
| 2025-01-23 | 3.420 | 3.420 | 3.360 | 3.400 | 3.031 | 82,400 |
| 2025-01-22 | 3.430 | 3.430 | 3.330 | 3.370 | 3.005 | 37,100 |
| 2025-01-21 | 3.400 | 3.420 | 3.330 | 3.380 | 3.014 | 152,320 |
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.