FAWER Automotive Parts Ltd Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.630	2.660	2.630	2.650	2.650	18,200
2026-10-16	2.610	2.660	2.610	2.650	2.650	40,300
2026-10-15	2.640	2.640	2.600	2.600	2.600	52,500
2026-10-14	2.640	2.660	2.640	2.650	2.650	18,700
2026-10-13	2.620	2.660	2.610	2.650	2.650	33,800
2026-10-12	2.650	2.680	2.630	2.650	2.650	24,300
2026-10-09	2.640	2.660	2.620	2.660	2.660	91,000
2026-10-08	2.640	2.640	2.620	2.630	2.630	15,840
2026-09-30	2.620	2.640	2.620	2.640	2.640	7,300
2026-09-29	2.640	2.640	2.620	2.620	2.620	19,100
2026-09-28	2.640	2.640	2.620	2.640	2.640	100,800
2026-09-24	2.650	2.690	2.630	2.650	2.650	37,460
2026-09-23	2.670	2.670	2.650	2.650	2.650	43,200
2026-09-22	2.690	2.690	2.660	2.670	2.670	15,800
2026-09-21	2.680	2.700	2.650	2.700	2.700	84,600
2026-09-18	2.680	2.700	2.680	2.700	2.700	41,500
2026-09-17	2.670	2.700	2.670	2.700	2.700	23,180
2026-09-16	2.700	2.710	2.700	2.710	2.710	2,200
2026-09-15	2.720	2.720	2.670	2.700	2.700	98,360
2026-09-14	2.700	2.720	2.640	2.690	2.690	88,800
2026-09-11	2.680	2.710	2.680	2.700	2.700	46,700
2026-09-10	2.690	2.700	2.680	2.700	2.700	35,200
2026-09-09	2.690	2.710	2.680	2.710	2.710	87,600
2026-09-08	2.720	2.720	2.690	2.700	2.700	50,500
2026-09-07	2.690	2.710	2.670	2.700	2.700	114,380
2026-09-04	2.670	2.710	2.670	2.690	2.690	44,900
2026-09-03	2.640	2.680	2.640	2.670	2.670	53,200
2026-09-02	2.660	2.660	2.630	2.660	2.660	98,500
2026-09-01	2.590	2.670	2.570	2.670	2.670	52,180
2026-08-31	2.630	2.660	2.610	2.660	2.660	61,300
2026-08-28	2.690	2.690	2.620	2.640	2.640	403,100
2026-08-27	2.770	2.780	2.750	2.750	2.750	50,500
2026-08-26	2.800	2.810	2.780	2.780	2.780	102,040
2026-08-25	2.780	2.810	2.780	2.790	2.790	10,140
2026-08-24	2.780	2.820	2.780	2.810	2.810	33,940
2026-08-21	2.790	2.810	2.730	2.790	2.790	54,680
2026-08-20	2.760	2.790	2.760	2.770	2.770	6,500
2026-08-19	2.790	2.790	2.770	2.780	2.780	20,500
2026-08-18	2.770	2.780	2.760	2.780	2.780	50,180
2026-08-17	2.800	2.800	2.770	2.790	2.790	31,500
2026-08-14	2.760	2.780	2.760	2.780	2.780	7,000
2026-08-13	2.800	2.800	2.780	2.780	2.780	12,500
2026-08-12	2.800	2.800	2.800	2.800	2.800	3,500
2026-08-11	2.770	2.790	2.770	2.790	2.790	22,600
2026-08-10	2.820	2.820	2.800	2.800	2.800	26,500
2026-08-07	2.770	2.800	2.770	2.800	2.800	18,700
2026-08-06	2.790	2.790	2.770	2.770	2.770	112,100
2026-08-05	2.780	2.800	2.780	2.790	2.790	18,000
2026-08-04	2.820	2.820	2.770	2.790	2.790	37,520
2026-08-03	2.790	2.810	2.790	2.800	2.800	49,301
2026-07-31	2.780	2.790	2.770	2.790	2.790	34,500
2026-07-30	2.760	2.790	2.740	2.790	2.790	117,264
2026-07-29	2.740	2.760	2.720	2.760	2.760	72,520
2026-07-28	2.750	2.750	2.720	2.740	2.740	82,000
2026-07-27	2.730	2.750	2.720	2.750	2.750	6,504
2026-07-24	2.680	2.730	2.680	2.730	2.730	24,400
2026-07-23	2.680	2.770	2.660	2.740	2.740	75,304
2026-07-22	2.650	2.680	2.650	2.680	2.680	58,300
2026-07-21	2.620	2.670	2.620	2.670	2.670	94,040
2026-07-20	2.680	2.700	2.570	2.640	2.640	111,000

Page 1 of 1 · 60 trading days

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.