FAWER Automotive Parts Ltd Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 3.420 | 3.420 | 3.310 | 3.360 | 2.996 | 260,416 |
| 2025-01-17 | 3.460 | 3.480 | 3.400 | 3.430 | 3.058 | 214,000 |
| 2025-01-16 | 3.460 | 3.470 | 3.440 | 3.460 | 3.085 | 51,608 |
| 2025-01-15 | 3.460 | 3.460 | 3.440 | 3.450 | 3.076 | 54,315 |
| 2025-01-14 | 3.430 | 3.460 | 3.410 | 3.450 | 3.076 | 67,180 |
| 2025-01-13 | 3.410 | 3.430 | 3.380 | 3.430 | 3.058 | 31,600 |
| 2025-01-10 | 3.430 | 3.460 | 3.380 | 3.400 | 3.031 | 84,460 |
| 2025-01-09 | 3.460 | 3.480 | 3.390 | 3.450 | 3.076 | 114,520 |
| 2025-01-08 | 3.460 | 3.460 | 3.410 | 3.410 | 3.040 | 68,580 |
| 2025-01-07 | 3.490 | 3.490 | 3.460 | 3.460 | 3.085 | 38,300 |
| 2025-01-06 | 3.390 | 3.460 | 3.380 | 3.440 | 3.067 | 82,880 |
| 2025-01-03 | 3.450 | 3.450 | 3.390 | 3.400 | 3.031 | 127,596 |
| 2025-01-02 | 3.490 | 3.490 | 3.430 | 3.440 | 3.067 | 163,660 |
| 2024-12-31 | 3.500 | 3.530 | 3.480 | 3.490 | 3.112 | 34,480 |
| 2024-12-30 | 3.460 | 3.500 | 3.460 | 3.490 | 3.112 | 53,700 |
| 2024-12-27 | 3.470 | 3.490 | 3.440 | 3.480 | 3.103 | 47,900 |
| 2024-12-26 | 3.450 | 3.480 | 3.440 | 3.470 | 3.094 | 83,340 |
| 2024-12-25 | 3.490 | 3.490 | 3.450 | 3.460 | 3.085 | 30,120 |
| 2024-12-24 | 3.460 | 3.500 | 3.420 | 3.470 | 3.094 | 80,720 |
| 2024-12-23 | 3.530 | 3.530 | 3.440 | 3.450 | 3.076 | 39,800 |
| 2024-12-20 | 3.480 | 3.490 | 3.450 | 3.490 | 3.112 | 55,340 |
| 2024-12-19 | 3.470 | 3.490 | 3.430 | 3.490 | 3.112 | 117,200 |
| 2024-12-18 | 3.440 | 3.480 | 3.440 | 3.470 | 3.094 | 38,002 |
| 2024-12-17 | 3.410 | 3.470 | 3.410 | 3.450 | 3.076 | 62,071 |
| 2024-12-16 | 3.470 | 3.480 | 3.430 | 3.440 | 3.067 | 86,700 |
| 2024-12-13 | 3.420 | 3.480 | 3.420 | 3.440 | 3.067 | 80,240 |
| 2024-12-12 | 3.420 | 3.440 | 3.400 | 3.430 | 3.058 | 74,520 |
| 2024-12-11 | 3.460 | 3.460 | 3.400 | 3.420 | 3.049 | 66,260 |
| 2024-12-10 | 3.530 | 3.530 | 3.430 | 3.440 | 3.067 | 106,180 |
| 2024-12-09 | 3.490 | 3.530 | 3.360 | 3.450 | 3.076 | 190,880 |
| 2024-12-06 | 3.500 | 3.520 | 3.480 | 3.520 | 3.138 | 204,840 |
| 2024-12-05 | 3.470 | 3.540 | 3.440 | 3.500 | 3.121 | 272,020 |
| 2024-12-04 | 3.390 | 3.460 | 3.390 | 3.450 | 3.076 | 170,200 |
| 2024-12-03 | 3.410 | 3.440 | 3.360 | 3.430 | 3.058 | 162,120 |
| 2024-12-02 | 3.400 | 3.440 | 3.380 | 3.390 | 3.023 | 106,300 |
| 2024-11-29 | 3.350 | 3.400 | 3.340 | 3.400 | 3.031 | 84,001 |
| 2024-11-28 | 3.330 | 3.420 | 3.320 | 3.390 | 3.023 | 172,960 |
| 2024-11-27 | 3.350 | 3.370 | 3.310 | 3.350 | 2.987 | 122,300 |
| 2024-11-26 | 3.370 | 3.380 | 3.330 | 3.340 | 2.978 | 26,300 |
| 2024-11-25 | 3.390 | 3.390 | 3.360 | 3.370 | 3.005 | 42,100 |
| 2024-11-22 | 3.360 | 3.460 | 3.360 | 3.380 | 3.014 | 104,100 |
| 2024-11-21 | 3.370 | 3.390 | 3.350 | 3.380 | 3.014 | 239,044 |
| 2024-11-20 | 3.350 | 3.380 | 3.350 | 3.370 | 3.005 | 66,100 |
| 2024-11-19 | 3.330 | 3.390 | 3.310 | 3.340 | 2.978 | 161,600 |
| 2024-11-18 | 3.440 | 3.440 | 3.330 | 3.330 | 2.969 | 232,200 |
| 2024-11-15 | 3.400 | 3.400 | 3.330 | 3.350 | 2.987 | 227,978 |
| 2024-11-14 | 3.480 | 3.480 | 3.410 | 3.430 | 3.058 | 223,300 |
| 2024-11-13 | 3.450 | 3.460 | 3.410 | 3.450 | 3.076 | 192,760 |
| 2024-11-12 | 3.480 | 3.480 | 3.400 | 3.450 | 3.076 | 427,316 |
| 2024-11-11 | 3.480 | 3.480 | 3.430 | 3.460 | 3.085 | 306,367 |
| 2024-11-08 | 3.440 | 3.470 | 3.420 | 3.450 | 3.076 | 445,860 |
| 2024-11-07 | 3.350 | 3.420 | 3.340 | 3.400 | 3.031 | 353,316 |
| 2024-11-06 | 3.420 | 3.420 | 3.350 | 3.360 | 2.996 | 232,627 |
| 2024-11-05 | 3.300 | 3.390 | 3.290 | 3.390 | 3.023 | 431,180 |
| 2024-11-04 | 3.280 | 3.320 | 3.270 | 3.300 | 2.942 | 264,320 |
| 2024-11-01 | 3.290 | 3.290 | 3.230 | 3.260 | 2.907 | 421,700 |
| 2024-10-31 | 3.230 | 3.280 | 3.210 | 3.270 | 2.916 | 476,784 |
| 2024-10-30 | 3.300 | 3.300 | 3.210 | 3.240 | 2.889 | 420,064 |
| 2024-10-29 | 3.400 | 3.420 | 3.330 | 3.330 | 2.969 | 421,180 |
| 2024-10-28 | 3.420 | 3.420 | 3.380 | 3.420 | 3.049 | 274,288 |
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.