Changchun Faway Automobile Components Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	10.860	11.080	10.790	11.050	10.376	7,832,680
2022-02-07	10.760	10.940	10.720	10.890	10.226	7,717,331
2022-01-28	10.620	10.730	10.400	10.580	9.935	8,867,648
2022-01-27	10.770	10.850	10.480	10.510	9.869	10,008,040
2022-01-26	10.780	10.960	10.680	10.770	10.114	10,995,511
2022-01-25	11.230	11.280	10.800	10.800	10.142	11,591,883
2022-01-24	11.220	11.280	11.120	11.240	10.555	7,522,606
2022-01-21	11.310	11.420	11.190	11.210	10.527	7,283,083
2022-01-20	11.570	11.580	11.330	11.340	10.649	10,675,482
2022-01-19	12.060	12.120	11.520	11.570	10.865	19,893,025
2022-01-18	12.160	12.290	11.950	12.080	11.344	14,375,886
2022-01-17	11.750	12.290	11.740	12.180	11.438	17,000,931
2022-01-14	11.800	11.970	11.700	11.790	11.071	7,698,022
2022-01-13	11.900	12.050	11.800	11.850	11.128	9,727,672
2022-01-12	11.650	11.960	11.630	11.950	11.222	13,042,871
2022-01-11	11.830	11.990	11.580	11.600	10.893	11,227,907
2022-01-10	11.680	11.900	11.510	11.870	11.146	9,528,302
2022-01-07	11.920	12.050	11.700	11.730	11.015	11,017,930
2022-01-06	11.800	12.070	11.740	11.980	11.250	12,790,953
2022-01-05	12.010	12.050	11.660	11.840	11.118	16,186,203
2022-01-04	11.930	12.070	11.850	12.070	11.334	16,725,982
2021-12-31	12.150	12.190	11.850	11.960	11.231	21,725,264
2021-12-30	12.300	12.580	12.070	12.110	11.372	26,991,190
2021-12-29	12.060	12.160	11.930	11.960	11.231	17,089,637
2021-12-28	12.050	12.310	11.920	12.160	11.419	16,352,710
2021-12-27	12.120	12.350	11.880	12.050	11.316	19,737,282
2021-12-24	12.950	13.120	12.150	12.150	11.409	29,672,367
2021-12-23	12.790	13.450	12.710	12.980	12.189	36,234,314
2021-12-22	12.890	12.950	12.630	12.790	12.010	14,865,249
2021-12-21	12.620	12.900	12.600	12.900	12.114	16,904,028
2021-12-20	12.570	12.950	12.560	12.760	11.982	29,162,278
2021-12-17	13.020	13.080	12.690	12.710	11.935	24,668,419
2021-12-16	13.180	13.330	13.030	13.110	12.311	21,903,466
2021-12-15	13.550	13.740	13.050	13.230	12.424	35,616,222
2021-12-14	13.230	13.830	13.100	13.680	12.846	45,259,038
2021-12-13	13.190	13.370	12.960	13.320	12.508	27,520,469
2021-12-10	13.200	13.550	12.930	13.190	12.386	37,832,957
2021-12-09	13.950	13.950	13.120	13.410	12.593	54,645,069
2021-12-08	13.790	14.110	13.310	14.030	13.175	65,799,989
2021-12-07	15.200	15.200	13.910	13.910	13.062	61,260,995
2021-12-06	17.500	17.500	15.450	15.450	14.508	54,158,488
2021-12-03	16.300	17.170	16.010	17.170	16.123	45,181,288
2021-12-02	14.600	15.610	14.600	15.610	14.658	42,021,036
2021-12-01	14.110	14.420	13.310	14.190	13.325	38,603,048
2021-11-30	14.500	14.590	13.910	14.030	13.175	32,686,338
2021-11-29	14.500	14.860	14.360	14.450	13.569	29,857,026
2021-11-26	15.290	15.940	14.910	14.990	14.076	45,960,738
2021-11-25	14.980	15.270	14.470	15.010	14.095	33,744,196
2021-11-24	14.700	15.030	14.400	14.630	13.738	31,791,347
2021-11-23	14.800	15.160	14.390	14.950	14.039	58,122,353
2021-11-22	13.230	14.360	13.160	14.360	13.485	61,499,104
2021-11-19	13.200	13.460	12.900	13.050	12.255	54,091,604
2021-11-18	13.900	13.900	12.780	12.900	12.114	56,522,372
2021-11-17	14.290	14.450	13.200	13.960	13.109	75,415,817
2021-11-16	12.880	14.140	12.700	14.140	13.278	69,673,104
2021-11-15	13.550	14.720	12.790	12.850	12.067	71,347,147
2021-11-12	13.600	13.780	13.030	13.550	12.724	39,578,765
2021-11-11	13.380	13.700	12.920	13.650	12.818	54,601,302
2021-11-10	13.200	13.360	12.700	13.340	12.527	50,881,773
2021-11-09	12.680	13.930	12.520	13.450	12.630	80,622,142

← NewerPage 20 of 21 · 1,218 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.