Changchun Faway Automobile Components Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 7.600 | 7.680 | 7.540 | 7.610 | 7.610 | 3,467,600 |
| 2026-10-19 | 7.660 | 7.730 | 7.540 | 7.610 | 7.610 | 4,209,510 |
| 2026-10-16 | 7.510 | 7.730 | 7.510 | 7.680 | 7.680 | 6,943,544 |
| 2026-10-15 | 7.560 | 7.660 | 7.440 | 7.440 | 7.440 | 4,603,936 |
| 2026-10-14 | 7.740 | 7.780 | 7.670 | 7.680 | 7.680 | 3,158,150 |
| 2026-10-13 | 7.700 | 7.760 | 7.610 | 7.730 | 7.730 | 4,149,570 |
| 2026-10-12 | 7.760 | 7.820 | 7.690 | 7.750 | 7.750 | 4,707,926 |
| 2026-10-09 | 7.690 | 7.830 | 7.540 | 7.760 | 7.760 | 6,313,100 |
| 2026-10-08 | 7.790 | 7.800 | 7.640 | 7.700 | 7.700 | 4,062,956 |
| 2026-09-30 | 7.600 | 7.710 | 7.580 | 7.670 | 7.670 | 3,943,926 |
| 2026-09-29 | 7.770 | 7.800 | 7.690 | 7.700 | 7.550 | 4,746,024 |
| 2026-09-28 | 7.760 | 7.820 | 7.680 | 7.800 | 7.648 | 4,917,912 |
| 2026-09-24 | 7.690 | 7.820 | 7.660 | 7.790 | 7.638 | 5,335,474 |
| 2026-09-23 | 7.720 | 7.820 | 7.680 | 7.710 | 7.710 | 4,409,034 |
| 2026-09-22 | 7.770 | 7.870 | 7.710 | 7.720 | 7.720 | 5,182,019 |
| 2026-09-21 | 7.710 | 7.790 | 7.650 | 7.730 | 7.730 | 5,460,236 |
| 2026-09-18 | 7.750 | 7.890 | 7.720 | 7.730 | 7.730 | 5,192,596 |
| 2026-09-17 | 7.660 | 7.800 | 7.620 | 7.760 | 7.760 | 6,686,010 |
| 2026-09-16 | 7.520 | 8.000 | 7.470 | 7.690 | 7.690 | 12,279,627 |
| 2026-09-15 | 7.960 | 8.040 | 7.560 | 7.570 | 7.570 | 13,708,200 |
| 2026-09-14 | 7.620 | 8.180 | 7.560 | 7.940 | 7.940 | 17,442,000 |
| 2026-09-11 | 7.730 | 7.730 | 7.530 | 7.550 | 7.550 | 7,780,629 |
| 2026-09-10 | 7.870 | 7.870 | 7.720 | 7.760 | 7.760 | 4,727,400 |
| 2026-09-09 | 7.910 | 7.910 | 7.830 | 7.870 | 7.870 | 2,771,590 |
| 2026-09-08 | 7.830 | 7.920 | 7.800 | 7.920 | 7.920 | 4,190,820 |
| 2026-09-07 | 7.800 | 7.850 | 7.740 | 7.810 | 7.810 | 3,125,971 |
| 2026-09-04 | 7.800 | 7.840 | 7.740 | 7.760 | 7.760 | 2,998,207 |
| 2026-09-03 | 7.820 | 7.870 | 7.770 | 7.770 | 7.770 | 2,838,800 |
| 2026-09-02 | 7.810 | 7.850 | 7.710 | 7.820 | 7.820 | 4,114,456 |
| 2026-09-01 | 7.720 | 7.880 | 7.720 | 7.820 | 7.820 | 5,621,400 |
| 2026-08-31 | 7.710 | 7.770 | 7.640 | 7.750 | 7.750 | 3,966,900 |
| 2026-08-28 | 7.740 | 7.780 | 7.690 | 7.740 | 7.740 | 5,371,371 |
| 2026-08-27 | 7.760 | 7.780 | 7.700 | 7.750 | 7.750 | 3,123,837 |
| 2026-08-26 | 7.730 | 7.790 | 7.720 | 7.760 | 7.760 | 2,748,286 |
| 2026-08-25 | 7.580 | 7.750 | 7.560 | 7.740 | 7.740 | 4,241,171 |
| 2026-08-24 | 7.550 | 7.600 | 7.480 | 7.580 | 7.580 | 3,275,500 |
| 2026-08-21 | 7.570 | 7.580 | 7.480 | 7.550 | 7.550 | 2,843,297 |
| 2026-08-20 | 7.440 | 7.600 | 7.420 | 7.570 | 7.570 | 5,043,731 |
| 2026-08-19 | 7.560 | 7.570 | 7.390 | 7.400 | 7.400 | 4,843,233 |
| 2026-08-18 | 7.660 | 7.660 | 7.560 | 7.610 | 7.610 | 2,912,200 |
| 2026-08-17 | 7.630 | 7.670 | 7.510 | 7.650 | 7.650 | 3,606,100 |
| 2026-08-14 | 7.670 | 7.690 | 7.590 | 7.600 | 7.600 | 3,509,972 |
| 2026-08-13 | 7.710 | 7.750 | 7.630 | 7.640 | 7.640 | 6,277,343 |
| 2026-08-12 | 7.640 | 7.740 | 7.590 | 7.720 | 7.720 | 5,493,864 |
| 2026-08-11 | 7.740 | 7.850 | 7.620 | 7.650 | 7.650 | 6,621,045 |
| 2026-08-10 | 7.540 | 7.670 | 7.530 | 7.650 | 7.650 | 5,623,586 |
| 2026-08-07 | 7.690 | 7.690 | 7.500 | 7.540 | 7.540 | 5,332,399 |
| 2026-08-06 | 7.560 | 7.740 | 7.560 | 7.700 | 7.700 | 6,858,312 |
| 2026-08-05 | 7.630 | 7.660 | 7.530 | 7.590 | 7.590 | 6,145,802 |
| 2026-08-04 | 7.660 | 7.660 | 7.570 | 7.620 | 7.620 | 6,696,891 |
| 2026-08-03 | 7.530 | 7.660 | 7.480 | 7.650 | 7.650 | 6,915,449 |
| 2026-07-31 | 7.560 | 7.570 | 7.460 | 7.570 | 7.570 | 7,268,403 |
| 2026-07-30 | 7.400 | 7.590 | 7.370 | 7.550 | 7.550 | 9,575,854 |
| 2026-07-29 | 7.250 | 7.450 | 7.250 | 7.420 | 7.420 | 7,290,339 |
| 2026-07-28 | 7.180 | 7.280 | 7.180 | 7.270 | 7.270 | 4,101,318 |
| 2026-07-27 | 7.140 | 7.270 | 7.140 | 7.200 | 7.200 | 4,182,342 |
| 2026-07-24 | 7.290 | 7.300 | 7.150 | 7.150 | 7.150 | 4,315,756 |
| 2026-07-23 | 7.140 | 7.330 | 7.110 | 7.300 | 7.300 | 5,925,054 |
| 2026-07-22 | 7.150 | 7.210 | 7.090 | 7.160 | 7.160 | 5,749,052 |
| 2026-07-21 | 7.250 | 7.250 | 7.100 | 7.150 | 7.150 | 7,878,321 |
Page 1 of 21 · 1,216 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-30 | 0.2500 CNY |
| 2022-06-22 | 0.3000 CNY |
| 2021-05-21 | 0.3000 CNY |
| 2020-06-24 | 0.2600 CNY |
| 2019-06-21 | 0.6000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.