FAWER Automotive Parts Ltd Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 3.520 | 3.520 | 3.200 | 3.400 | 3.031 | 1,358,730 |
| 2024-10-24 | 3.510 | 3.540 | 3.490 | 3.500 | 3.121 | 247,720 |
| 2024-10-23 | 3.540 | 3.540 | 3.520 | 3.530 | 3.147 | 138,261 |
| 2024-10-22 | 3.540 | 3.540 | 3.490 | 3.540 | 3.156 | 137,241 |
| 2024-10-21 | 3.560 | 3.560 | 3.490 | 3.520 | 3.138 | 184,200 |
| 2024-10-18 | 3.490 | 3.530 | 3.450 | 3.520 | 3.138 | 134,500 |
| 2024-10-17 | 3.570 | 3.570 | 3.450 | 3.460 | 3.085 | 110,060 |
| 2024-10-16 | 3.460 | 3.500 | 3.430 | 3.470 | 3.094 | 135,120 |
| 2024-10-15 | 3.520 | 3.520 | 3.460 | 3.470 | 3.094 | 132,200 |
| 2024-10-14 | 3.530 | 3.530 | 3.500 | 3.510 | 3.130 | 200,760 |
| 2024-10-11 | 3.560 | 3.560 | 3.430 | 3.480 | 3.103 | 140,447 |
| 2024-10-10 | 3.500 | 3.560 | 3.450 | 3.520 | 3.138 | 448,623 |
| 2024-10-09 | 3.480 | 3.490 | 3.370 | 3.450 | 3.076 | 292,880 |
| 2024-10-08 | 3.800 | 3.800 | 3.410 | 3.540 | 3.156 | 1,237,271 |
| 2024-09-30 | 3.300 | 3.530 | 3.280 | 3.450 | 3.076 | 1,154,901 |
| 2024-09-27 | 3.200 | 3.260 | 3.160 | 3.220 | 2.871 | 440,112 |
| 2024-09-26 | 3.170 | 3.180 | 3.120 | 3.170 | 2.826 | 209,400 |
| 2024-09-25 | 3.140 | 3.180 | 3.090 | 3.130 | 2.791 | 306,560 |
| 2024-09-24 | 3.080 | 3.120 | 3.060 | 3.100 | 2.764 | 291,016 |
| 2024-09-23 | 3.080 | 3.120 | 3.050 | 3.070 | 2.737 | 51,500 |
| 2024-09-20 | 3.070 | 3.070 | 3.040 | 3.060 | 2.728 | 37,916 |
| 2024-09-19 | 3.020 | 3.070 | 3.020 | 3.050 | 2.719 | 64,000 |
| 2024-09-18 | 3.060 | 3.060 | 3.000 | 3.030 | 2.702 | 70,440 |
| 2024-09-13 | 3.060 | 3.060 | 3.020 | 3.030 | 2.702 | 110,400 |
| 2024-09-12 | 3.060 | 3.070 | 3.030 | 3.050 | 2.719 | 43,260 |
| 2024-09-11 | 3.040 | 3.040 | 3.030 | 3.040 | 2.710 | 20,100 |
| 2024-09-10 | 3.040 | 3.070 | 3.030 | 3.070 | 2.737 | 85,300 |
| 2024-09-09 | 3.050 | 3.050 | 3.030 | 3.030 | 2.702 | 44,100 |
| 2024-09-06 | 3.080 | 3.090 | 3.060 | 3.080 | 2.746 | 237,400 |
| 2024-09-05 | 3.060 | 3.070 | 3.050 | 3.070 | 2.737 | 27,000 |
| 2024-09-04 | 3.050 | 3.070 | 3.040 | 3.050 | 2.719 | 119,460 |
| 2024-09-03 | 3.070 | 3.080 | 3.050 | 3.070 | 2.737 | 53,600 |
| 2024-09-02 | 3.080 | 3.080 | 3.030 | 3.050 | 2.719 | 59,400 |
| 2024-08-30 | 2.990 | 3.120 | 2.990 | 3.080 | 2.746 | 278,232 |
| 2024-08-29 | 3.010 | 3.030 | 2.990 | 3.010 | 2.684 | 100,416 |
| 2024-08-28 | 3.020 | 3.030 | 2.980 | 2.990 | 2.666 | 101,300 |
| 2024-08-27 | 3.000 | 3.000 | 2.970 | 2.970 | 2.648 | 30,700 |
| 2024-08-26 | 3.010 | 3.010 | 2.960 | 2.980 | 2.657 | 89,900 |
| 2024-08-23 | 2.950 | 3.060 | 2.950 | 3.000 | 2.675 | 113,100 |
| 2024-08-22 | 3.010 | 3.020 | 2.980 | 2.980 | 2.657 | 60,420 |
| 2024-08-21 | 3.040 | 3.040 | 2.980 | 2.990 | 2.666 | 122,500 |
| 2024-08-20 | 3.040 | 3.050 | 3.010 | 3.010 | 2.684 | 95,540 |
| 2024-08-19 | 3.060 | 3.070 | 3.050 | 3.050 | 2.719 | 73,504 |
| 2024-08-16 | 3.050 | 3.070 | 3.050 | 3.060 | 2.728 | 39,300 |
| 2024-08-15 | 3.060 | 3.070 | 3.050 | 3.050 | 2.719 | 90,700 |
| 2024-08-14 | 3.070 | 3.070 | 3.050 | 3.050 | 2.719 | 15,100 |
| 2024-08-13 | 3.100 | 3.100 | 3.030 | 3.070 | 2.737 | 214,000 |
| 2024-08-12 | 3.010 | 3.160 | 3.010 | 3.080 | 2.746 | 280,240 |
| 2024-08-09 | 3.020 | 3.040 | 3.020 | 3.030 | 2.702 | 32,040 |
| 2024-08-08 | 3.030 | 3.060 | 3.020 | 3.050 | 2.719 | 23,100 |
| 2024-08-07 | 3.030 | 3.070 | 3.020 | 3.060 | 2.728 | 107,540 |
| 2024-08-06 | 3.040 | 3.040 | 3.010 | 3.030 | 2.702 | 103,940 |
| 2024-08-05 | 3.040 | 3.070 | 3.000 | 3.030 | 2.702 | 154,500 |
| 2024-08-02 | 3.090 | 3.120 | 3.050 | 3.050 | 2.719 | 122,620 |
| 2024-08-01 | 3.080 | 3.100 | 3.070 | 3.090 | 2.755 | 110,660 |
| 2024-07-31 | 3.010 | 3.100 | 3.010 | 3.080 | 2.746 | 243,740 |
| 2024-07-30 | 3.000 | 3.010 | 2.990 | 3.000 | 2.675 | 198,560 |
| 2024-07-29 | 3.030 | 3.030 | 3.000 | 3.000 | 2.675 | 83,100 |
| 2024-07-26 | 3.000 | 3.020 | 2.990 | 3.020 | 2.693 | 265,100 |
| 2024-07-25 | 3.010 | 3.030 | 2.980 | 3.010 | 2.684 | 290,580 |
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.