Changchun Faway Automobile Components Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	9.370	9.630	9.160	9.450	9.450	40,319,114
2023-10-27	9.300	9.520	9.230	9.300	9.300	27,961,266
2023-10-26	9.020	9.200	8.840	9.180	9.180	21,618,483
2023-10-25	8.960	9.210	8.950	9.100	9.100	18,785,662
2023-10-24	8.760	9.000	8.730	8.940	8.940	16,370,056
2023-10-23	8.810	9.010	8.670	8.750	8.750	13,585,105
2023-10-20	8.730	9.100	8.680	8.870	8.870	19,839,300
2023-10-19	8.900	8.950	8.750	8.810	8.810	17,148,085
2023-10-18	9.010	9.100	8.760	8.990	8.990	21,857,803
2023-10-17	9.400	9.410	9.050	9.120	9.120	24,460,124
2023-10-16	9.400	9.480	9.230	9.390	9.390	29,476,020
2023-10-13	9.210	9.690	9.200	9.510	9.510	41,975,358
2023-10-12	8.980	9.360	8.960	9.280	9.280	34,896,464
2023-10-11	9.060	9.290	8.990	9.040	9.040	26,718,528
2023-10-10	9.140	9.140	8.780	8.990	8.990	42,147,664
2023-10-09	8.890	9.450	8.850	9.360	9.360	23,952,566
2023-09-28	8.770	8.930	8.760	8.900	8.900	7,688,312
2023-09-27	8.740	8.820	8.700	8.760	8.760	5,012,668
2023-09-26	8.820	8.860	8.750	8.770	8.770	4,459,668
2023-09-25	8.800	8.870	8.770	8.820	8.820	5,121,552
2023-09-22	8.750	8.810	8.680	8.800	8.800	5,025,500
2023-09-21	8.770	8.820	8.680	8.730	8.730	4,297,224
2023-09-20	8.800	8.890	8.770	8.790	8.790	5,011,925
2023-09-19	8.880	8.900	8.790	8.830	8.830	5,524,439
2023-09-18	8.750	8.930	8.720	8.880	8.880	7,782,375
2023-09-15	8.790	8.830	8.710	8.810	8.810	4,635,100
2023-09-14	8.820	8.840	8.710	8.770	8.770	4,042,000
2023-09-13	8.900	8.990	8.760	8.820	8.820	6,577,060
2023-09-12	8.910	9.040	8.890	8.940	8.940	8,905,283
2023-09-11	8.770	8.910	8.730	8.900	8.900	8,183,900
2023-09-08	8.570	8.800	8.560	8.750	8.750	7,763,098
2023-09-07	8.760	8.770	8.610	8.630	8.630	6,467,911
2023-09-06	8.790	8.890	8.710	8.740	8.740	5,696,531
2023-09-05	8.860	8.900	8.800	8.830	8.830	6,622,839
2023-09-04	8.820	8.890	8.780	8.880	8.880	10,055,253
2023-09-01	8.680	8.830	8.670	8.790	8.790	7,774,943
2023-08-31	8.750	8.800	8.660	8.730	8.730	8,071,305
2023-08-30	8.770	8.870	8.730	8.780	8.780	14,842,522
2023-08-29	8.450	8.790	8.420	8.730	8.730	20,991,770
2023-08-28	8.480	8.730	8.380	8.470	8.470	31,567,206
2023-08-25	8.020	8.120	7.930	7.970	7.970	9,554,061
2023-08-24	8.400	8.400	7.910	8.070	8.070	21,552,201
2023-08-23	8.390	8.500	8.200	8.360	8.360	12,048,217
2023-08-22	8.270	8.350	8.180	8.290	8.290	5,999,286
2023-08-21	8.230	8.400	8.200	8.200	8.200	5,782,500
2023-08-18	8.340	8.440	8.260	8.280	8.280	5,733,828
2023-08-17	8.200	8.390	8.140	8.360	8.360	6,914,352
2023-08-16	8.290	8.300	8.170	8.180	8.180	7,237,220
2023-08-15	8.520	8.570	8.230	8.330	8.330	14,011,252
2023-08-14	8.700	8.700	8.470	8.650	8.650	13,266,028
2023-08-11	8.840	8.950	8.730	8.790	8.790	12,325,349
2023-08-10	8.730	8.870	8.650	8.810	8.810	11,198,882
2023-08-09	8.660	8.770	8.580	8.710	8.710	7,681,901
2023-08-08	8.690	8.810	8.660	8.700	8.700	5,311,200
2023-08-07	8.770	8.800	8.680	8.710	8.710	5,625,078
2023-08-04	8.800	8.850	8.730	8.800	8.800	7,500,399
2023-08-03	8.800	8.800	8.700	8.760	8.760	4,869,882
2023-08-02	8.740	8.820	8.730	8.810	8.810	6,391,860
2023-08-01	8.850	8.850	8.730	8.770	8.770	8,211,643
2023-07-31	8.780	8.900	8.730	8.830	8.830	9,605,489

← NewerPage 13 of 21 · 1,217 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.