Changchun Faway Automobile Components Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 8.530 | 8.760 | 8.520 | 8.740 | 8.740 | 14,359,101 |
| 2024-04-25 | 8.630 | 8.690 | 8.540 | 8.570 | 8.570 | 9,979,637 |
| 2024-04-24 | 8.510 | 8.630 | 8.490 | 8.630 | 8.630 | 11,115,972 |
| 2024-04-23 | 8.630 | 8.670 | 8.430 | 8.460 | 8.460 | 12,658,037 |
| 2024-04-22 | 8.560 | 8.690 | 8.450 | 8.600 | 8.600 | 10,954,900 |
| 2024-04-19 | 8.530 | 8.630 | 8.410 | 8.510 | 8.510 | 9,863,809 |
| 2024-04-18 | 8.490 | 8.800 | 8.400 | 8.550 | 8.550 | 16,555,883 |
| 2024-04-17 | 8.000 | 8.480 | 8.000 | 8.480 | 8.480 | 16,731,593 |
| 2024-04-16 | 8.260 | 8.290 | 7.920 | 7.920 | 7.920 | 17,455,562 |
| 2024-04-15 | 8.410 | 8.450 | 8.140 | 8.300 | 8.300 | 12,829,241 |
| 2024-04-12 | 8.490 | 8.590 | 8.400 | 8.420 | 8.420 | 8,878,311 |
| 2024-04-11 | 8.360 | 8.560 | 8.260 | 8.490 | 8.490 | 10,022,600 |
| 2024-04-10 | 8.660 | 8.660 | 8.300 | 8.400 | 8.400 | 13,777,112 |
| 2024-04-09 | 8.610 | 8.670 | 8.560 | 8.660 | 8.660 | 9,740,920 |
| 2024-04-08 | 8.740 | 8.780 | 8.610 | 8.610 | 8.610 | 13,638,780 |
| 2024-04-03 | 8.930 | 8.930 | 8.680 | 8.750 | 8.750 | 17,805,253 |
| 2024-04-02 | 9.090 | 9.160 | 8.860 | 8.920 | 8.920 | 22,391,202 |
| 2024-04-01 | 9.010 | 9.180 | 9.000 | 9.140 | 9.140 | 24,402,917 |
| 2024-03-29 | 9.280 | 9.280 | 8.930 | 9.020 | 9.020 | 19,525,957 |
| 2024-03-28 | 8.700 | 9.040 | 8.660 | 8.900 | 8.900 | 27,768,555 |
| 2024-03-27 | 9.380 | 9.390 | 8.850 | 8.890 | 8.890 | 28,349,462 |
| 2024-03-26 | 8.960 | 9.350 | 8.940 | 9.350 | 9.350 | 34,057,198 |
| 2024-03-25 | 9.110 | 9.200 | 8.900 | 8.930 | 8.930 | 19,589,400 |
| 2024-03-22 | 9.230 | 9.270 | 9.050 | 9.210 | 9.210 | 17,407,760 |
| 2024-03-21 | 9.400 | 9.410 | 9.180 | 9.300 | 9.300 | 21,387,451 |
| 2024-03-20 | 9.450 | 9.540 | 9.290 | 9.400 | 9.400 | 17,564,746 |
| 2024-03-19 | 9.750 | 9.760 | 9.370 | 9.370 | 9.370 | 27,995,488 |
| 2024-03-18 | 9.300 | 9.820 | 9.300 | 9.670 | 9.670 | 40,210,121 |
| 2024-03-15 | 9.030 | 9.260 | 8.920 | 9.210 | 9.210 | 30,328,950 |
| 2024-03-14 | 8.890 | 9.210 | 8.820 | 9.120 | 9.120 | 37,838,657 |
| 2024-03-13 | 8.700 | 8.990 | 8.640 | 8.900 | 8.900 | 36,266,381 |
| 2024-03-12 | 8.410 | 8.760 | 8.390 | 8.690 | 8.690 | 34,721,076 |
| 2024-03-11 | 8.220 | 8.380 | 8.220 | 8.350 | 8.350 | 11,619,712 |
| 2024-03-08 | 8.250 | 8.360 | 8.210 | 8.280 | 8.280 | 10,638,200 |
| 2024-03-07 | 8.360 | 8.410 | 8.210 | 8.240 | 8.240 | 17,624,100 |
| 2024-03-06 | 8.410 | 8.470 | 8.230 | 8.320 | 8.320 | 27,234,942 |
| 2024-03-05 | 8.280 | 8.870 | 8.100 | 8.590 | 8.590 | 30,285,385 |
| 2024-03-04 | 8.420 | 8.430 | 8.220 | 8.300 | 8.300 | 12,211,222 |
| 2024-03-01 | 8.380 | 8.500 | 8.350 | 8.430 | 8.430 | 12,026,554 |
| 2024-02-29 | 8.130 | 8.420 | 8.070 | 8.420 | 8.420 | 14,515,805 |
| 2024-02-28 | 8.610 | 8.670 | 8.170 | 8.180 | 8.180 | 25,607,940 |
| 2024-02-27 | 8.270 | 8.620 | 8.220 | 8.610 | 8.610 | 21,934,380 |
| 2024-02-26 | 8.300 | 8.450 | 8.200 | 8.250 | 8.250 | 18,327,755 |
| 2024-02-23 | 8.080 | 8.290 | 8.030 | 8.260 | 8.260 | 16,508,462 |
| 2024-02-22 | 7.990 | 8.120 | 7.950 | 8.070 | 8.070 | 11,097,826 |
| 2024-02-21 | 7.860 | 8.190 | 7.810 | 8.010 | 8.010 | 17,568,121 |
| 2024-02-20 | 7.880 | 7.920 | 7.780 | 7.860 | 7.860 | 11,064,309 |
| 2024-02-19 | 7.850 | 8.020 | 7.780 | 7.940 | 7.940 | 19,885,696 |
| 2024-02-08 | 7.270 | 7.820 | 7.210 | 7.770 | 7.770 | 26,536,214 |
| 2024-02-07 | 7.110 | 7.430 | 7.010 | 7.300 | 7.300 | 20,937,284 |
| 2024-02-06 | 6.750 | 7.280 | 6.530 | 7.090 | 7.090 | 21,598,975 |
| 2024-02-05 | 7.320 | 7.330 | 6.710 | 6.780 | 6.780 | 25,332,856 |
| 2024-02-02 | 7.780 | 7.870 | 7.200 | 7.410 | 7.410 | 18,948,417 |
| 2024-02-01 | 7.870 | 7.980 | 7.690 | 7.760 | 7.760 | 14,197,904 |
| 2024-01-31 | 8.100 | 8.290 | 7.850 | 7.860 | 7.860 | 14,281,493 |
| 2024-01-30 | 8.280 | 8.410 | 8.110 | 8.130 | 8.130 | 9,328,855 |
| 2024-01-29 | 8.560 | 8.590 | 8.280 | 8.280 | 8.280 | 11,219,800 |
| 2024-01-26 | 8.450 | 8.650 | 8.400 | 8.510 | 8.510 | 14,118,351 |
| 2024-01-25 | 8.110 | 8.520 | 8.030 | 8.480 | 8.480 | 20,295,537 |
| 2024-01-24 | 7.930 | 8.090 | 7.770 | 8.080 | 8.080 | 13,162,217 |
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.