Changchun Faway Automobile Components Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 7.350 | 7.490 | 7.330 | 7.460 | 7.460 | 4,059,230 |
| 2024-07-24 | 7.450 | 7.500 | 7.370 | 7.380 | 7.380 | 5,966,900 |
| 2024-07-23 | 7.570 | 7.630 | 7.510 | 7.510 | 7.510 | 4,890,900 |
| 2024-07-22 | 7.550 | 7.630 | 7.510 | 7.540 | 7.540 | 4,371,100 |
| 2024-07-19 | 7.670 | 7.710 | 7.580 | 7.580 | 7.580 | 4,700,304 |
| 2024-07-18 | 7.700 | 7.720 | 7.550 | 7.660 | 7.660 | 4,378,500 |
| 2024-07-17 | 7.870 | 7.890 | 7.750 | 7.750 | 7.750 | 3,717,207 |
| 2024-07-16 | 7.800 | 7.900 | 7.760 | 7.870 | 7.870 | 4,366,620 |
| 2024-07-15 | 7.940 | 7.940 | 7.800 | 7.820 | 7.820 | 4,637,140 |
| 2024-07-12 | 7.840 | 7.920 | 7.800 | 7.900 | 7.900 | 5,425,126 |
| 2024-07-11 | 7.740 | 7.850 | 7.720 | 7.840 | 7.840 | 6,146,140 |
| 2024-07-10 | 7.570 | 7.760 | 7.560 | 7.670 | 7.670 | 6,706,473 |
| 2024-07-09 | 7.320 | 7.620 | 7.290 | 7.610 | 7.610 | 7,521,236 |
| 2024-07-08 | 7.450 | 7.470 | 7.310 | 7.320 | 7.320 | 5,399,897 |
| 2024-07-05 | 7.460 | 7.460 | 7.460 | 7.460 | 7.460 | 0 |
| 2024-07-04 | 7.550 | 7.610 | 7.430 | 7.460 | 7.460 | 4,441,636 |
| 2024-07-03 | 7.580 | 7.630 | 7.520 | 7.540 | 7.540 | 3,665,338 |
| 2024-07-02 | 7.590 | 7.640 | 7.540 | 7.580 | 7.580 | 5,044,376 |
| 2024-07-01 | 7.420 | 7.640 | 7.400 | 7.620 | 7.620 | 9,224,726 |
| 2024-06-28 | 7.440 | 7.560 | 7.420 | 7.450 | 7.450 | 9,564,472 |
| 2024-06-27 | 7.650 | 7.680 | 7.440 | 7.450 | 7.450 | 7,135,950 |
| 2024-06-26 | 7.620 | 7.690 | 7.540 | 7.680 | 7.680 | 7,060,108 |
| 2024-06-25 | 7.590 | 7.710 | 7.560 | 7.630 | 7.630 | 4,561,936 |
| 2024-06-24 | 7.760 | 7.800 | 7.580 | 7.590 | 7.590 | 7,026,653 |
| 2024-06-21 | 7.720 | 7.840 | 7.660 | 7.820 | 7.820 | 4,108,128 |
| 2024-06-20 | 7.950 | 7.950 | 7.690 | 7.700 | 7.700 | 6,782,800 |
| 2024-06-19 | 8.200 | 8.230 | 8.120 | 8.160 | 8.160 | 4,433,390 |
| 2024-06-18 | 8.140 | 8.210 | 8.100 | 8.180 | 8.180 | 6,679,926 |
| 2024-06-17 | 7.950 | 8.190 | 7.930 | 8.130 | 8.130 | 9,632,263 |
| 2024-06-14 | 7.920 | 8.000 | 7.840 | 7.970 | 7.970 | 4,738,358 |
| 2024-06-13 | 8.000 | 8.030 | 7.900 | 7.920 | 7.920 | 5,326,112 |
| 2024-06-12 | 7.970 | 8.050 | 7.950 | 8.030 | 8.030 | 4,197,084 |
| 2024-06-11 | 8.030 | 8.030 | 7.920 | 7.990 | 7.990 | 5,437,964 |
| 2024-06-07 | 8.000 | 8.080 | 7.940 | 8.070 | 8.070 | 7,057,100 |
| 2024-06-06 | 8.050 | 8.140 | 7.830 | 7.930 | 7.930 | 10,373,723 |
| 2024-06-05 | 8.190 | 8.250 | 8.060 | 8.060 | 8.060 | 6,688,100 |
| 2024-06-04 | 8.240 | 8.250 | 8.120 | 8.240 | 8.240 | 6,035,500 |
| 2024-06-03 | 8.370 | 8.410 | 8.170 | 8.240 | 8.240 | 7,539,400 |
| 2024-05-31 | 8.350 | 8.430 | 8.340 | 8.380 | 8.380 | 4,737,900 |
| 2024-05-30 | 8.310 | 8.460 | 8.310 | 8.350 | 8.350 | 5,058,290 |
| 2024-05-29 | 8.300 | 8.400 | 8.270 | 8.380 | 8.380 | 6,984,725 |
| 2024-05-28 | 8.470 | 8.470 | 8.270 | 8.280 | 8.280 | 7,718,768 |
| 2024-05-27 | 8.410 | 8.530 | 8.270 | 8.470 | 8.470 | 7,269,204 |
| 2024-05-24 | 8.410 | 8.480 | 8.350 | 8.360 | 8.360 | 4,690,600 |
| 2024-05-23 | 8.640 | 8.670 | 8.370 | 8.410 | 8.410 | 11,537,502 |
| 2024-05-22 | 8.720 | 8.770 | 8.680 | 8.680 | 8.680 | 5,997,800 |
| 2024-05-21 | 8.790 | 8.810 | 8.700 | 8.740 | 8.740 | 6,498,186 |
| 2024-05-20 | 8.790 | 8.870 | 8.770 | 8.810 | 8.810 | 9,176,065 |
| 2024-05-17 | 8.720 | 8.810 | 8.690 | 8.790 | 8.790 | 6,942,192 |
| 2024-05-16 | 8.720 | 8.800 | 8.710 | 8.730 | 8.730 | 6,667,700 |
| 2024-05-15 | 8.840 | 8.840 | 8.700 | 8.710 | 8.710 | 6,763,600 |
| 2024-05-14 | 8.780 | 8.910 | 8.760 | 8.830 | 8.830 | 6,598,400 |
| 2024-05-13 | 8.820 | 8.850 | 8.680 | 8.770 | 8.770 | 7,854,003 |
| 2024-05-10 | 8.950 | 9.010 | 8.840 | 8.880 | 8.880 | 8,181,030 |
| 2024-05-09 | 8.860 | 9.030 | 8.860 | 8.960 | 8.960 | 8,432,376 |
| 2024-05-08 | 9.050 | 9.050 | 8.850 | 8.870 | 8.870 | 11,189,807 |
| 2024-05-07 | 9.060 | 9.100 | 8.980 | 9.070 | 9.070 | 8,879,800 |
| 2024-05-06 | 8.990 | 9.140 | 8.960 | 9.090 | 9.090 | 15,253,796 |
| 2024-04-30 | 8.970 | 8.990 | 8.790 | 8.850 | 8.850 | 12,257,724 |
| 2024-04-29 | 8.750 | 8.950 | 8.680 | 8.950 | 8.950 | 17,420,338 |
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.