Changchun Faway Automobile Components Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	9.880	9.880	9.420	9.570	9.286	17,860,481
2022-08-01	9.980	10.130	9.750	10.080	9.781	21,581,497
2022-07-29	9.980	10.100	9.800	9.950	9.655	19,198,211
2022-07-28	9.910	10.200	9.860	9.960	9.664	23,098,518
2022-07-27	9.580	10.150	9.430	9.840	9.548	19,160,002
2022-07-26	9.450	9.500	9.180	9.480	9.199	8,541,583
2022-07-25	9.710	9.750	9.300	9.320	9.043	15,206,887
2022-07-22	9.950	10.130	9.600	9.800	9.509	23,384,742
2022-07-21	9.410	10.220	9.290	9.980	9.684	40,521,912
2022-07-20	9.470	9.500	9.300	9.410	9.131	10,784,052
2022-07-19	9.110	9.520	9.110	9.500	9.218	16,905,396
2022-07-18	8.900	9.190	8.900	9.160	8.888	7,560,815
2022-07-15	8.910	9.060	8.890	8.900	8.636	6,496,875
2022-07-14	8.900	9.140	8.840	8.930	8.665	9,781,700
2022-07-13	8.840	8.960	8.800	8.900	8.636	3,888,104
2022-07-12	8.970	9.090	8.850	8.860	8.597	5,727,857
2022-07-11	9.210	9.210	8.960	9.040	8.772	7,374,817
2022-07-08	9.200	9.280	9.150	9.230	8.956	9,858,200
2022-07-07	9.050	9.320	9.050	9.210	8.937	7,969,630
2022-07-06	9.150	9.200	8.980	9.070	8.801	7,157,174
2022-07-05	9.270	9.370	8.950	9.110	8.840	14,899,123
2022-07-04	9.300	9.300	9.170	9.280	9.005	7,643,217
2022-07-01	9.260	9.440	9.120	9.300	9.024	11,886,013
2022-06-30	9.360	9.470	9.230	9.280	9.005	15,745,714
2022-06-29	9.910	9.940	9.360	9.370	9.092	26,804,674
2022-06-28	9.690	10.240	9.560	10.040	9.742	30,700,403
2022-06-27	9.800	9.810	9.510	9.700	9.412	16,566,005
2022-06-24	9.580	9.830	9.410	9.690	9.402	21,056,254
2022-06-23	9.130	9.700	9.130	9.600	9.315	28,771,596
2022-06-22	9.150	9.330	9.020	9.080	8.810	15,831,862
2022-06-21	9.380	9.480	9.200	9.310	8.743	12,414,734
2022-06-20	9.450	9.520	9.340	9.390	8.818	10,531,013
2022-06-17	9.280	9.470	9.250	9.430	8.855	9,454,046
2022-06-16	9.460	9.600	9.300	9.360	8.789	14,781,216
2022-06-15	9.810	9.840	9.500	9.510	8.930	26,570,182
2022-06-14	9.400	10.240	9.200	9.840	9.240	35,806,460
2022-06-13	9.480	9.640	9.320	9.450	8.874	18,326,741
2022-06-10	8.880	9.360	8.860	9.350	8.780	21,620,980
2022-06-09	9.200	9.220	8.870	8.980	8.433	15,840,142
2022-06-08	9.170	9.320	8.960	9.300	8.733	13,246,129
2022-06-07	9.330	9.360	9.040	9.180	8.620	15,975,863
2022-06-06	9.430	9.590	9.310	9.390	8.818	22,210,680
2022-06-02	9.190	9.850	9.160	9.540	8.959	30,589,888
2022-06-01	9.070	9.320	9.040	9.260	8.696	20,621,176
2022-05-31	9.230	9.250	8.910	9.100	8.545	19,330,687
2022-05-30	9.040	9.390	8.880	9.360	8.789	24,975,190
2022-05-27	8.990	9.200	8.930	9.030	8.480	9,265,100
2022-05-26	9.030	9.090	8.820	9.000	8.451	9,318,492
2022-05-25	8.760	9.030	8.690	8.980	8.433	16,178,982
2022-05-24	9.300	9.550	8.790	8.880	8.339	21,703,021
2022-05-23	8.890	9.210	8.890	9.130	8.574	11,620,505
2022-05-20	8.920	8.940	8.740	8.900	8.358	8,202,557
2022-05-19	8.840	8.960	8.730	8.920	8.376	13,011,041
2022-05-18	8.670	8.920	8.570	8.770	8.235	13,469,397
2022-05-17	8.590	8.750	8.500	8.670	8.142	8,212,111
2022-05-16	8.580	8.720	8.500	8.600	8.076	6,914,844
2022-05-13	8.410	8.600	8.360	8.580	8.057	7,230,143
2022-05-12	8.410	8.500	8.250	8.370	7.860	4,688,848
2022-05-11	8.240	8.620	8.210	8.410	7.897	9,376,280
2022-05-10	7.970	8.200	7.950	8.200	7.700	5,819,441

← NewerPage 18 of 21 · 1,212 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.