Changchun Faway Automobile Components Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 7.250 | 7.350 | 7.080 | 7.200 | 7.200 | 7,299,297 |
| 2026-07-17 | 7.350 | 7.460 | 7.160 | 7.210 | 7.210 | 5,461,700 |
| 2026-07-16 | 7.220 | 7.430 | 7.200 | 7.360 | 7.360 | 5,502,401 |
| 2026-07-15 | 7.130 | 7.320 | 7.130 | 7.290 | 7.290 | 4,790,762 |
| 2026-07-14 | 7.040 | 7.190 | 6.990 | 7.190 | 7.190 | 7,347,495 |
| 2026-07-13 | 7.220 | 7.230 | 7.000 | 7.040 | 7.040 | 5,637,236 |
| 2026-07-10 | 7.060 | 7.280 | 6.980 | 7.230 | 7.230 | 5,334,206 |
| 2026-07-09 | 7.250 | 7.250 | 6.980 | 7.070 | 7.070 | 6,773,595 |
| 2026-07-08 | 7.270 | 7.290 | 7.150 | 7.220 | 7.220 | 3,513,802 |
| 2026-07-07 | 7.520 | 7.520 | 7.160 | 7.290 | 7.290 | 5,364,691 |
| 2026-07-06 | 7.510 | 7.590 | 7.470 | 7.510 | 7.510 | 4,284,656 |
| 2026-07-03 | 7.330 | 7.550 | 7.330 | 7.510 | 7.510 | 6,473,315 |
| 2026-07-02 | 7.400 | 7.440 | 7.310 | 7.330 | 7.330 | 8,979,090 |
| 2026-07-01 | 7.210 | 7.420 | 7.160 | 7.380 | 7.380 | 6,164,000 |
| 2026-06-30 | 7.260 | 7.260 | 7.110 | 7.240 | 7.240 | 4,329,700 |
| 2026-06-29 | 7.190 | 7.350 | 7.080 | 7.260 | 7.260 | 6,063,966 |
| 2026-06-26 | 7.380 | 7.390 | 7.140 | 7.150 | 7.150 | 5,358,086 |
| 2026-06-25 | 7.480 | 7.500 | 7.340 | 7.390 | 7.390 | 4,920,000 |
| 2026-06-24 | 7.800 | 7.830 | 7.490 | 7.530 | 7.530 | 5,414,804 |
| 2026-06-23 | 7.550 | 7.810 | 7.510 | 7.660 | 7.660 | 4,344,200 |
| 2026-06-22 | 7.420 | 7.600 | 7.330 | 7.580 | 7.580 | 5,667,978 |
| 2026-06-18 | 7.690 | 7.740 | 7.480 | 7.480 | 7.480 | 4,723,067 |
| 2026-06-17 | 7.940 | 7.950 | 7.710 | 7.720 | 7.720 | 4,778,918 |
| 2026-06-16 | 7.950 | 8.010 | 7.830 | 7.990 | 7.990 | 6,477,075 |
| 2026-06-15 | 7.850 | 8.040 | 7.830 | 7.950 | 7.950 | 7,367,088 |
| 2026-06-12 | 7.900 | 7.930 | 7.770 | 7.900 | 7.900 | 7,801,256 |
| 2026-06-11 | 7.790 | 7.950 | 7.660 | 7.920 | 7.920 | 6,591,900 |
| 2026-06-10 | 7.800 | 7.840 | 7.660 | 7.830 | 7.830 | 4,499,300 |
| 2026-06-09 | 7.790 | 7.860 | 7.660 | 7.810 | 7.810 | 3,975,593 |
| 2026-06-08 | 7.820 | 7.900 | 7.620 | 7.740 | 7.740 | 4,924,600 |
| 2026-06-05 | 7.960 | 8.020 | 7.880 | 7.900 | 7.900 | 4,328,261 |
| 2026-06-04 | 8.000 | 8.080 | 7.900 | 7.940 | 7.940 | 3,720,283 |
| 2026-06-03 | 8.100 | 8.110 | 7.960 | 8.000 | 8.000 | 4,957,352 |
| 2026-06-02 | 8.280 | 8.280 | 8.070 | 8.090 | 8.090 | 3,621,180 |
| 2026-06-01 | 8.100 | 8.270 | 8.060 | 8.250 | 8.250 | 4,066,100 |
| 2026-05-29 | 8.110 | 8.220 | 8.070 | 8.090 | 8.090 | 4,298,601 |
| 2026-05-28 | 8.200 | 8.260 | 8.050 | 8.190 | 8.090 | 5,126,982 |
| 2026-05-27 | 8.360 | 8.360 | 8.080 | 8.170 | 8.070 | 9,423,815 |
| 2026-05-26 | 8.410 | 8.500 | 8.320 | 8.390 | 8.288 | 4,735,312 |
| 2026-05-25 | 8.680 | 8.700 | 8.410 | 8.440 | 8.337 | 7,365,447 |
| 2026-05-22 | 8.700 | 8.780 | 8.580 | 8.670 | 8.564 | 5,351,899 |
| 2026-05-21 | 8.780 | 8.880 | 8.650 | 8.700 | 8.700 | 5,445,774 |
| 2026-05-20 | 8.850 | 8.880 | 8.710 | 8.730 | 8.730 | 4,131,315 |
| 2026-05-19 | 8.800 | 8.880 | 8.750 | 8.880 | 8.880 | 3,834,431 |
| 2026-05-18 | 8.900 | 8.900 | 8.720 | 8.780 | 8.780 | 5,402,919 |
| 2026-05-15 | 8.910 | 9.020 | 8.810 | 8.900 | 8.900 | 5,780,081 |
| 2026-05-14 | 9.250 | 9.250 | 8.870 | 8.880 | 8.880 | 10,615,036 |
| 2026-05-13 | 9.250 | 9.340 | 9.170 | 9.240 | 9.240 | 7,983,045 |
| 2026-05-12 | 9.480 | 9.500 | 9.260 | 9.260 | 9.260 | 10,587,185 |
| 2026-05-11 | 9.610 | 9.630 | 9.450 | 9.510 | 9.510 | 12,750,803 |
| 2026-05-08 | 9.820 | 9.820 | 9.660 | 9.720 | 9.720 | 17,691,278 |
| 2026-05-07 | 9.410 | 9.480 | 9.390 | 9.430 | 9.430 | 6,665,913 |
| 2026-05-06 | 9.440 | 9.450 | 9.380 | 9.410 | 9.410 | 10,360,352 |
| 2026-04-30 | 9.410 | 9.450 | 9.360 | 9.420 | 9.420 | 7,954,317 |
| 2026-04-29 | 9.360 | 9.450 | 9.340 | 9.410 | 9.410 | 5,281,253 |
| 2026-04-28 | 9.400 | 9.410 | 9.330 | 9.380 | 9.380 | 6,114,941 |
| 2026-04-27 | 9.340 | 9.430 | 9.340 | 9.420 | 9.420 | 7,882,688 |
| 2026-04-24 | 9.550 | 9.550 | 9.330 | 9.380 | 9.380 | 9,932,652 |
| 2026-04-23 | 9.770 | 9.770 | 9.320 | 9.440 | 9.440 | 22,962,432 |
| 2026-04-22 | 10.330 | 10.330 | 9.740 | 9.870 | 9.870 | 21,046,286 |
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.