See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.32▲ 2.23%
← 600742.SHG stock page

Changchun Faway Automobile Components Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-07-288.7208.8108.6008.7608.7609,233,821
2023-07-278.7208.8508.6608.6708.67010,622,590
2023-07-268.6708.6908.6108.6208.6206,795,900
2023-07-258.5908.7308.5708.6908.6909,672,357
2023-07-248.4808.5708.4408.5108.5104,351,046
2023-07-218.5308.6008.4608.4908.4906,423,093
2023-07-208.6808.7108.5408.5608.5606,508,996
2023-07-198.6708.7508.6108.6708.6706,146,708
2023-07-188.5808.7708.5208.6908.6909,197,558
2023-07-178.6508.6608.4908.5808.5808,456,353
2023-07-148.7108.7308.5508.6308.6309,763,546
2023-07-138.6808.7508.6208.6708.67012,443,097
2023-07-128.7608.8908.7008.7308.73021,493,107
2023-07-118.5608.8108.5008.7308.73020,734,617
2023-07-108.6808.8908.5508.5808.58019,614,891
2023-07-078.5609.0208.5308.6608.66025,639,989
2023-07-068.7308.7608.5508.6408.64025,292,530
2023-07-059.2009.2008.7308.7708.77050,749,167
2023-07-048.2409.0808.2209.0809.08035,037,588
2023-07-038.2208.3508.2208.2508.2506,044,761
2023-06-308.2408.3008.1708.1908.1906,757,579
2023-06-298.3908.4508.3708.4208.1705,610,598
2023-06-288.3008.4508.2708.4308.1807,519,762
2023-06-278.2708.3208.1808.3008.0546,346,382
2023-06-268.2408.3808.2208.2307.9867,875,912
2023-06-218.2108.3108.1808.2307.9865,418,924
2023-06-208.2008.2508.1808.2107.9663,702,656
2023-06-198.2108.2908.1608.1807.9374,336,548
2023-06-168.2108.2508.1808.2007.9574,490,435
2023-06-158.1608.2108.1408.1807.9372,888,280
2023-06-148.2408.2408.1508.1607.9184,109,664
2023-06-138.1808.2508.1508.2107.9663,766,264
2023-06-128.0008.2007.9708.1807.9376,807,200
2023-06-097.9408.0407.9207.9907.7533,844,834
2023-06-087.9407.9807.8807.9107.6753,289,580
2023-06-077.9908.0207.9207.9507.7143,346,100
2023-06-068.1508.1707.9707.9907.7534,789,473
2023-06-058.1208.1708.0808.1307.8893,650,347
2023-06-028.0908.1408.0608.1107.8692,877,800
2023-06-018.0708.1408.0508.0607.8213,558,822
2023-05-318.0908.1308.0508.0607.8213,478,100
2023-05-308.1208.1808.0408.1107.8693,587,478
2023-05-298.1808.2108.0908.1107.8693,418,482
2023-05-268.0808.2108.0108.1807.9375,403,684
2023-05-258.0708.1708.0208.0707.8304,976,172
2023-05-248.1408.1808.1008.1207.8793,666,112
2023-05-238.1808.2208.1408.1407.8982,997,800
2023-05-228.2008.2108.1208.1607.9182,779,577
2023-05-198.1708.1908.1008.1607.9183,385,860
2023-05-188.1808.2108.1308.1607.9183,096,022
2023-05-178.1508.1808.0808.1607.9183,324,612
2023-05-168.2708.2708.1208.1507.9083,629,676
2023-05-158.1508.2308.1008.2207.9763,498,812
2023-05-128.2108.2508.1608.1607.9183,026,603
2023-05-118.2408.2508.1408.1907.9475,347,797
2023-05-108.0608.2508.0608.2107.9665,125,452
2023-05-098.0708.1808.0408.0707.8305,106,502
2023-05-088.0208.1308.0008.0607.8214,948,956
2023-05-058.0508.1107.9107.9807.7438,595,626
2023-05-048.1108.1508.0208.0707.8308,678,166
← NewerPage 14 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-06-300.2500 CNY
2022-06-220.3000 CNY
2021-05-210.3000 CNY
2020-06-240.2600 CNY
2019-06-210.6000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.