Changchun Faway Automobile Components Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	7.890	7.950	7.750	7.890	7.890	12,663,987
2024-01-22	8.270	8.330	7.820	7.870	7.870	14,090,307
2024-01-19	8.370	8.420	8.270	8.280	8.280	7,941,751
2024-01-18	8.380	8.500	8.170	8.400	8.400	14,671,625
2024-01-17	8.700	8.740	8.500	8.520	8.520	9,248,666
2024-01-16	8.770	8.840	8.650	8.770	8.770	8,802,910
2024-01-15	8.800	8.820	8.690	8.760	8.760	7,168,166
2024-01-12	8.870	8.960	8.820	8.820	8.820	7,722,274
2024-01-11	8.770	8.930	8.770	8.910	8.910	8,987,207
2024-01-10	8.950	8.950	8.790	8.800	8.800	11,224,922
2024-01-09	8.950	9.040	8.900	8.950	8.950	9,461,767
2024-01-08	9.160	9.160	8.930	8.940	8.940	13,650,499
2024-01-05	9.260	9.330	9.120	9.140	9.140	16,035,266
2024-01-04	9.280	9.300	9.220	9.270	9.270	12,982,996
2024-01-03	9.400	9.420	9.230	9.300	9.300	18,800,868
2024-01-02	9.550	9.620	9.440	9.440	9.440	20,150,996
2023-12-29	9.420	9.610	9.380	9.550	9.550	26,973,562
2023-12-28	9.420	9.530	9.270	9.490	9.490	22,214,924
2023-12-27	9.450	9.480	9.360	9.420	9.420	11,545,406
2023-12-26	9.600	9.630	9.390	9.440	9.440	12,623,706
2023-12-25	9.460	9.600	9.380	9.590	9.590	16,124,697
2023-12-22	9.580	9.600	9.340	9.390	9.390	19,449,723
2023-12-21	9.550	9.690	9.360	9.620	9.620	21,260,042
2023-12-20	9.640	9.780	9.570	9.590	9.590	14,127,423
2023-12-19	9.810	9.860	9.610	9.690	9.690	16,466,558
2023-12-18	9.830	9.930	9.750	9.800	9.800	18,966,218
2023-12-15	10.010	10.050	9.780	9.800	9.800	26,839,286
2023-12-14	10.210	10.270	9.890	10.000	10.000	29,712,750
2023-12-13	10.260	10.330	10.190	10.190	10.190	20,274,966
2023-12-12	10.310	10.430	10.170	10.310	10.310	29,879,697
2023-12-11	10.230	10.400	10.080	10.350	10.350	34,885,468
2023-12-08	10.820	10.820	10.220	10.250	10.250	55,595,382
2023-12-07	11.080	11.120	10.770	10.820	10.820	42,793,204
2023-12-06	10.950	11.400	10.820	11.270	11.270	64,803,144
2023-12-05	11.400	11.550	10.780	10.810	10.810	60,695,415
2023-12-04	11.500	11.810	11.370	11.560	11.560	52,544,551
2023-12-01	11.750	11.950	11.200	11.640	11.640	67,136,276
2023-11-30	11.970	12.550	11.520	11.750	11.750	89,137,215
2023-11-29	12.000	13.110	11.510	12.500	12.500	141,331,357
2023-11-28	10.830	12.080	10.760	12.080	12.080	102,632,317
2023-11-27	10.430	11.340	10.430	10.980	10.980	74,016,485
2023-11-24	10.200	10.650	10.170	10.330	10.330	46,898,964
2023-11-23	9.840	10.310	9.830	10.290	10.290	36,459,387
2023-11-22	10.260	10.310	9.890	9.890	9.890	45,447,687
2023-11-21	10.310	10.970	10.210	10.390	10.390	50,363,834
2023-11-20	10.490	10.550	10.260	10.400	10.400	42,161,013
2023-11-17	10.090	10.680	10.090	10.600	10.600	66,822,670
2023-11-16	10.620	11.180	10.260	10.270	10.270	95,623,537
2023-11-15	9.990	10.190	9.730	10.160	10.160	52,379,888
2023-11-14	9.960	10.110	9.800	9.960	9.960	39,176,013
2023-11-13	9.760	10.060	9.730	9.890	9.890	45,235,344
2023-11-10	9.810	10.000	9.590	9.700	9.700	73,468,654
2023-11-09	9.390	10.350	9.120	10.120	10.120	114,841,497
2023-11-08	9.430	9.520	9.200	9.410	9.410	24,716,134
2023-11-07	9.430	9.470	9.340	9.390	9.390	17,292,168
2023-11-06	9.250	9.450	9.220	9.440	9.440	23,557,254
2023-11-03	9.180	9.310	9.160	9.220	9.220	14,395,874
2023-11-02	9.270	9.370	9.180	9.200	9.200	15,525,257
2023-11-01	9.190	9.360	9.080	9.260	9.260	19,265,063
2023-10-31	9.290	9.410	9.130	9.200	9.200	25,190,472

← NewerPage 12 of 21 · 1,212 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.