Changchun Faway Automobile Components Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	9.230	9.340	9.170	9.220	8.946	6,615,188
2023-02-01	9.130	9.240	9.130	9.240	8.966	7,173,749
2023-01-31	9.100	9.140	9.040	9.120	8.849	4,850,296
2023-01-30	9.050	9.160	9.040	9.070	8.801	6,758,257
2023-01-20	8.800	8.970	8.780	8.920	8.655	5,010,996
2023-01-19	8.780	8.860	8.760	8.860	8.597	3,615,407
2023-01-18	8.840	8.860	8.800	8.810	8.548	3,214,370
2023-01-17	8.830	8.850	8.780	8.820	8.558	2,766,105
2023-01-16	8.760	8.850	8.750	8.810	8.548	4,182,600
2023-01-13	8.740	8.820	8.700	8.820	8.558	5,003,033
2023-01-12	8.620	8.770	8.620	8.690	8.432	4,758,074
2023-01-11	8.680	8.700	8.610	8.610	8.354	4,681,931
2023-01-10	8.690	8.740	8.580	8.700	8.442	4,201,600
2023-01-09	8.630	8.700	8.620	8.630	8.374	3,236,632
2023-01-06	8.550	8.680	8.550	8.610	8.354	3,011,723
2023-01-05	8.580	8.640	8.450	8.590	8.335	4,133,415
2023-01-04	8.420	8.520	8.370	8.490	8.238	4,110,400
2023-01-03	8.330	8.530	8.320	8.490	8.238	4,664,577
2022-12-30	8.340	8.400	8.310	8.360	8.112	3,350,800
2022-12-29	8.330	8.430	8.280	8.310	8.063	3,926,084
2022-12-28	8.340	8.450	8.340	8.350	8.102	3,088,650
2022-12-27	8.420	8.500	8.360	8.460	8.209	4,437,992
2022-12-26	8.280	8.430	8.230	8.380	8.131	5,104,589
2022-12-23	8.320	8.390	8.180	8.280	8.034	6,654,276
2022-12-22	8.700	8.770	8.230	8.320	8.073	17,350,764
2022-12-21	8.800	8.810	8.610	8.680	8.422	3,721,766
2022-12-20	8.720	8.800	8.600	8.760	8.500	3,334,994
2022-12-19	8.880	8.930	8.670	8.730	8.471	3,889,473
2022-12-16	8.900	8.970	8.810	8.880	8.616	3,546,237
2022-12-15	8.880	8.970	8.830	8.960	8.694	4,024,197
2022-12-14	8.870	8.920	8.830	8.860	8.597	3,057,368
2022-12-13	8.980	8.980	8.830	8.850	8.587	3,697,751
2022-12-12	8.980	9.060	8.890	8.930	8.665	5,400,534
2022-12-09	9.100	9.150	9.010	9.030	8.762	4,207,672
2022-12-08	9.110	9.160	9.050	9.100	8.830	3,581,064
2022-12-07	9.150	9.240	9.070	9.140	8.869	5,655,399
2022-12-06	9.200	9.290	9.130	9.190	8.917	6,332,663
2022-12-05	9.100	9.290	9.050	9.220	8.946	9,540,066
2022-12-02	9.200	9.200	9.020	9.040	8.772	6,793,770
2022-12-01	9.290	9.400	9.180	9.200	8.927	9,156,613
2022-11-30	8.920	9.250	8.870	9.190	8.917	13,305,446
2022-11-29	8.750	8.940	8.720	8.930	8.665	4,439,012
2022-11-28	8.730	8.770	8.610	8.760	8.500	4,962,848
2022-11-25	8.800	8.850	8.750	8.810	8.548	4,001,091
2022-11-24	8.940	8.960	8.780	8.800	8.539	5,055,211
2022-11-23	8.890	8.950	8.810	8.920	8.655	4,065,450
2022-11-22	8.960	8.990	8.860	8.890	8.626	4,506,767
2022-11-21	8.900	8.980	8.860	8.950	8.684	3,929,565
2022-11-18	9.050	9.080	8.950	8.960	8.694	3,906,191
2022-11-17	8.970	9.050	8.920	9.040	8.772	4,936,416
2022-11-16	9.020	9.060	8.980	9.030	8.762	4,671,186
2022-11-15	8.830	9.050	8.800	9.040	8.772	7,789,096
2022-11-14	8.930	9.010	8.820	8.850	8.587	5,734,849
2022-11-11	9.000	9.130	8.900	8.930	8.665	7,400,642
2022-11-10	8.930	8.980	8.800	8.920	8.655	5,417,103
2022-11-09	8.960	9.030	8.930	8.930	8.665	3,666,216
2022-11-08	9.020	9.080	8.920	8.980	8.713	4,749,539
2022-11-07	8.950	9.010	8.880	8.990	8.723	6,025,085
2022-11-04	8.830	9.030	8.780	9.010	8.743	8,217,662
2022-11-03	8.790	8.920	8.760	8.820	8.558	5,900,360

← NewerPage 16 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.