Changchun Faway Automobile Components Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	8.060	8.140	8.050	8.110	7.869	5,215,597
2023-04-27	7.900	8.120	7.860	8.060	7.821	7,024,658
2023-04-26	7.730	7.900	7.670	7.870	7.636	6,039,948
2023-04-25	7.850	7.850	7.640	7.730	7.501	10,430,633
2023-04-24	7.960	7.960	7.690	7.830	7.598	16,154,655
2023-04-21	8.300	8.340	8.170	8.210	7.966	6,110,129
2023-04-20	8.360	8.390	8.230	8.330	8.083	4,796,205
2023-04-19	8.520	8.520	8.390	8.410	8.160	3,494,416
2023-04-18	8.470	8.550	8.450	8.470	8.219	4,374,964
2023-04-17	8.430	8.520	8.410	8.500	8.248	5,223,234
2023-04-14	8.400	8.450	8.380	8.410	8.160	6,372,245
2023-04-13	8.430	8.460	8.370	8.420	8.170	4,375,402
2023-04-12	8.410	8.490	8.360	8.390	8.141	4,787,358
2023-04-11	8.410	8.500	8.360	8.380	8.131	5,147,393
2023-04-10	8.480	8.560	8.420	8.460	8.209	5,640,801
2023-04-07	8.490	8.570	8.470	8.540	8.286	6,147,461
2023-04-06	8.640	8.650	8.510	8.510	8.257	6,169,867
2023-04-04	8.700	8.860	8.640	8.660	8.403	5,847,120
2023-04-03	8.700	8.790	8.700	8.750	8.490	5,638,525
2023-03-31	8.650	8.740	8.640	8.730	8.471	5,341,432
2023-03-30	8.600	8.720	8.550	8.680	8.422	5,464,999
2023-03-29	8.650	8.720	8.600	8.650	8.393	4,042,598
2023-03-28	8.750	8.750	8.630	8.680	8.422	5,199,536
2023-03-27	8.790	8.910	8.690	8.690	8.432	4,813,481
2023-03-24	8.760	8.820	8.720	8.750	8.490	3,630,522
2023-03-23	8.850	8.850	8.720	8.750	8.490	4,765,356
2023-03-22	8.830	8.930	8.770	8.840	8.578	4,530,076
2023-03-21	8.680	8.790	8.680	8.760	8.500	4,913,700
2023-03-20	8.730	8.760	8.620	8.640	8.384	3,538,655
2023-03-17	8.730	8.790	8.660	8.680	8.422	3,467,946
2023-03-16	8.680	8.780	8.650	8.670	8.413	3,812,383
2023-03-15	8.650	8.780	8.650	8.740	8.481	3,587,110
2023-03-14	8.730	8.790	8.500	8.640	8.384	5,781,730
2023-03-13	8.820	8.860	8.690	8.760	8.500	5,516,207
2023-03-10	9.120	9.120	8.860	8.880	8.616	8,082,690
2023-03-09	9.160	9.170	9.090	9.120	8.849	3,320,558
2023-03-08	9.130	9.180	9.080	9.130	8.859	4,935,279
2023-03-07	9.290	9.360	9.160	9.160	8.888	5,692,917
2023-03-06	9.300	9.330	9.270	9.300	9.024	4,471,256
2023-03-03	9.350	9.350	9.250	9.280	9.005	3,388,040
2023-03-02	9.350	9.370	9.280	9.310	9.034	5,137,300
2023-03-01	9.340	9.350	9.290	9.330	9.053	4,336,486
2023-02-28	9.300	9.340	9.250	9.320	9.043	4,485,451
2023-02-27	9.270	9.340	9.250	9.270	8.995	4,044,416
2023-02-24	9.370	9.380	9.260	9.310	9.034	3,934,389
2023-02-23	9.380	9.400	9.320	9.370	9.092	5,732,882
2023-02-22	9.350	9.450	9.300	9.340	9.063	6,288,713
2023-02-21	9.270	9.470	9.220	9.330	9.053	10,093,131
2023-02-20	9.150	9.230	9.100	9.210	8.937	6,406,069
2023-02-17	9.130	9.200	9.080	9.100	8.830	4,922,248
2023-02-16	9.260	9.290	8.990	9.060	8.791	6,576,113
2023-02-15	9.280	9.320	9.230	9.250	8.975	4,665,061
2023-02-14	9.290	9.310	9.200	9.250	8.975	4,870,047
2023-02-13	9.230	9.270	9.180	9.250	8.975	4,931,993
2023-02-10	9.310	9.350	9.190	9.220	8.946	6,868,931
2023-02-09	9.260	9.330	9.210	9.310	9.034	7,963,470
2023-02-08	9.300	9.320	9.210	9.250	8.975	5,595,619
2023-02-07	9.240	9.330	9.190	9.290	9.014	7,213,802
2023-02-06	9.200	9.250	9.150	9.190	8.917	4,012,380
2023-02-03	9.220	9.280	9.090	9.200	8.927	6,489,790

← NewerPage 15 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.