Changchun Faway Automobile Components Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	8.690	8.880	8.660	8.840	8.578	6,979,634
2022-11-01	8.480	8.720	8.440	8.710	8.451	6,656,207
2022-10-31	8.400	8.640	8.360	8.500	8.248	6,858,900
2022-10-28	8.720	8.800	8.490	8.500	8.248	8,707,118
2022-10-27	8.720	8.880	8.700	8.770	8.510	9,135,078
2022-10-26	8.720	8.840	8.650	8.750	8.490	13,973,118
2022-10-25	8.640	8.870	8.450	8.810	8.548	26,234,987
2022-10-24	8.370	8.500	8.200	8.290	8.044	4,881,577
2022-10-21	8.370	8.440	8.300	8.350	8.102	3,120,761
2022-10-20	8.420	8.490	8.280	8.370	8.122	4,982,149
2022-10-19	8.510	8.520	8.420	8.450	8.199	2,827,769
2022-10-18	8.480	8.550	8.450	8.470	8.219	4,343,143
2022-10-17	8.280	8.530	8.280	8.480	8.228	4,061,868
2022-10-14	8.350	8.470	8.290	8.360	8.112	5,907,668
2022-10-13	8.190	8.360	8.120	8.280	8.034	5,960,686
2022-10-12	7.910	8.220	7.880	8.190	7.947	5,201,261
2022-10-11	7.880	7.960	7.820	7.950	7.714	2,623,294
2022-10-10	7.880	8.030	7.820	7.840	7.607	3,540,294
2022-09-30	8.020	8.080	7.870	7.890	7.656	6,895,396
2022-09-29	8.120	8.210	7.980	8.040	7.801	3,559,761
2022-09-28	8.250	8.270	8.070	8.090	7.850	3,736,300
2022-09-27	8.100	8.270	8.060	8.260	8.015	3,667,731
2022-09-26	8.230	8.260	8.030	8.060	7.821	5,219,325
2022-09-23	8.570	8.630	8.250	8.280	8.034	5,548,208
2022-09-22	8.530	8.660	8.530	8.570	8.316	3,151,973
2022-09-21	8.540	8.640	8.400	8.600	8.345	3,286,722
2022-09-20	8.450	8.630	8.450	8.540	8.286	2,827,958
2022-09-19	8.440	8.530	8.370	8.440	8.189	3,463,423
2022-09-16	8.810	8.830	8.400	8.440	8.189	7,366,622
2022-09-15	9.070	9.100	8.700	8.800	8.539	9,068,111
2022-09-14	9.130	9.150	9.000	9.060	8.791	4,951,788
2022-09-13	9.210	9.280	9.210	9.230	8.956	4,951,178
2022-09-09	9.190	9.230	9.120	9.200	8.927	4,342,257
2022-09-08	9.180	9.190	9.130	9.170	8.898	3,721,558
2022-09-07	9.150	9.200	9.120	9.170	8.898	4,701,527
2022-09-06	9.080	9.190	9.080	9.170	8.898	5,748,174
2022-09-05	9.110	9.110	9.020	9.050	8.781	4,384,593
2022-09-02	9.060	9.140	9.060	9.090	8.820	4,028,401
2022-09-01	9.110	9.160	9.030	9.090	8.820	5,762,934
2022-08-31	9.070	9.310	9.050	9.080	8.810	8,243,254
2022-08-30	9.060	9.190	9.000	9.110	8.840	6,946,021
2022-08-29	9.080	9.210	8.920	9.130	8.859	7,705,590
2022-08-26	9.210	9.330	9.160	9.190	8.917	7,813,302
2022-08-25	9.230	9.320	9.070	9.210	8.937	9,437,801
2022-08-24	9.560	9.670	9.220	9.230	8.956	16,525,675
2022-08-23	9.660	9.730	9.590	9.620	9.334	8,983,800
2022-08-22	9.680	9.720	9.490	9.710	9.422	12,552,330
2022-08-19	9.960	10.020	9.660	9.660	9.373	15,261,108
2022-08-18	10.010	10.120	9.900	9.930	9.635	16,190,643
2022-08-17	10.120	10.300	9.960	10.090	9.790	20,586,063
2022-08-16	10.000	10.330	10.000	10.090	9.790	25,927,329
2022-08-15	9.950	10.330	9.900	10.000	9.703	44,110,831
2022-08-12	10.240	10.650	9.920	9.980	9.684	73,079,106
2022-08-11	9.740	9.780	9.580	9.680	9.393	10,320,100
2022-08-10	9.640	9.890	9.540	9.670	9.383	9,712,102
2022-08-09	9.820	9.940	9.630	9.640	9.354	11,911,282
2022-08-08	9.320	9.990	9.240	9.860	9.567	21,558,333
2022-08-05	9.380	9.450	9.170	9.340	9.063	11,654,900
2022-08-04	9.450	9.480	9.200	9.380	9.102	10,095,658
2022-08-03	9.650	9.890	9.280	9.320	9.043	16,085,323

← NewerPage 17 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.