Changchun Faway Automobile Components Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	8.120	8.170	8.010	8.070	7.578	4,887,276
2022-05-06	8.070	8.170	8.000	8.120	7.625	5,385,018
2022-05-05	8.290	8.360	8.170	8.260	7.757	6,900,855
2022-04-29	7.840	8.270	7.810	8.250	7.747	10,317,047
2022-04-28	7.780	7.950	7.670	7.760	7.287	7,451,690
2022-04-27	7.470	7.900	7.300	7.830	7.353	9,189,907
2022-04-26	8.000	8.030	7.560	7.610	7.146	10,483,889
2022-04-25	8.600	8.690	7.930	8.020	7.531	15,560,612
2022-04-22	8.760	8.810	8.580	8.700	8.170	7,071,769
2022-04-21	9.060	9.140	8.760	8.770	8.235	9,705,619
2022-04-20	9.110	9.310	9.050	9.130	8.574	9,717,430
2022-04-19	9.300	9.370	9.080	9.150	8.592	12,993,280
2022-04-18	9.060	9.310	8.970	9.300	8.733	19,957,128
2022-04-15	8.850	8.990	8.680	8.970	8.423	10,506,548
2022-04-14	8.800	8.900	8.760	8.850	8.311	5,921,973
2022-04-13	8.930	8.960	8.740	8.770	8.235	6,928,442
2022-04-12	8.830	8.960	8.680	8.960	8.414	5,788,534
2022-04-11	9.060	9.140	8.730	8.750	8.217	10,681,721
2022-04-08	9.130	9.270	8.980	9.070	8.517	10,625,543
2022-04-07	9.560	9.560	9.050	9.110	8.555	25,765,762
2022-04-06	9.640	9.880	9.590	9.850	9.250	6,211,780
2022-04-01	9.680	9.720	9.570	9.690	9.099	7,919,299
2022-03-31	9.800	9.920	9.710	9.730	9.137	7,085,868
2022-03-30	9.660	9.840	9.620	9.820	9.221	6,921,571
2022-03-29	9.780	9.850	9.560	9.600	9.015	6,353,035
2022-03-28	9.680	9.940	9.500	9.800	9.203	11,091,951
2022-03-25	9.710	9.870	9.690	9.750	9.156	4,831,122
2022-03-24	9.730	9.890	9.680	9.700	9.109	4,964,480
2022-03-23	9.800	9.990	9.720	9.800	9.203	7,294,853
2022-03-22	9.650	9.780	9.580	9.710	9.118	6,170,916
2022-03-21	9.690	9.770	9.580	9.730	9.137	6,616,481
2022-03-18	9.450	9.770	9.420	9.690	9.099	7,187,459
2022-03-17	9.600	9.720	9.460	9.530	8.949	9,427,325
2022-03-16	9.310	9.480	8.990	9.440	8.865	10,369,898
2022-03-15	9.760	9.980	9.160	9.170	8.611	18,196,250
2022-03-14	10.080	10.170	9.910	9.910	9.306	7,924,877
2022-03-11	10.010	10.250	9.880	10.250	9.625	6,652,720
2022-03-10	10.250	10.370	10.020	10.140	9.522	9,570,478
2022-03-09	10.120	10.190	9.550	10.020	9.409	11,314,708
2022-03-08	10.510	10.680	10.100	10.120	9.503	8,629,148
2022-03-07	10.810	10.810	10.530	10.590	9.945	7,266,305
2022-03-04	11.040	11.040	10.690	10.820	10.160	11,450,252
2022-03-03	11.170	11.230	11.070	11.090	10.414	7,589,190
2022-03-02	11.180	11.240	11.110	11.150	10.470	7,049,185
2022-03-01	11.230	11.380	11.160	11.280	10.592	7,092,337
2022-02-28	11.310	11.310	10.990	11.130	10.452	7,878,510
2022-02-25	11.180	11.560	11.170	11.250	10.564	10,447,208
2022-02-24	11.400	11.530	10.930	11.100	10.423	12,637,237
2022-02-23	11.420	11.510	11.340	11.440	10.743	7,842,749
2022-02-22	11.500	11.550	11.250	11.340	10.649	7,417,555
2022-02-21	11.530	11.650	11.400	11.610	10.902	8,901,634
2022-02-18	11.780	11.780	11.450	11.520	10.818	9,935,352
2022-02-17	11.700	11.800	11.530	11.710	10.996	9,366,568
2022-02-16	11.520	11.880	11.440	11.750	11.034	12,177,097
2022-02-15	11.400	11.510	11.230	11.460	10.761	6,019,648
2022-02-14	11.250	11.480	11.080	11.350	10.658	7,671,103
2022-02-11	11.340	11.540	11.150	11.310	10.621	10,335,751
2022-02-10	11.460	11.570	11.270	11.390	10.696	8,298,215
2022-02-09	11.040	11.440	10.980	11.430	10.733	12,818,488
2022-02-08	10.860	11.080	10.790	11.050	10.376	7,832,680

← NewerPage 19 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.