Changchun Faway Automobile Components Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	10.320	10.390	10.240	10.340	10.340	5,369,305
2026-04-20	10.370	10.480	10.200	10.340	10.340	10,571,795
2026-04-17	10.260	10.540	10.150	10.440	10.440	12,941,137
2026-04-16	10.040	10.270	10.040	10.240	10.240	8,266,882
2026-04-15	10.190	10.190	10.020	10.100	10.100	7,218,700
2026-04-14	10.240	10.250	10.060	10.140	10.140	9,798,200
2026-04-13	10.000	10.220	9.960	10.200	10.200	8,660,257
2026-04-10	10.000	10.230	10.000	10.100	10.100	9,303,086
2026-04-09	9.950	10.210	9.940	9.990	9.990	10,796,660
2026-04-08	9.850	10.060	9.820	10.010	10.010	9,346,459
2026-04-07	9.620	9.800	9.620	9.670	9.670	5,193,188
2026-04-03	9.920	9.990	9.650	9.650	9.650	7,690,131
2026-04-02	10.140	10.260	9.860	9.950	9.950	12,713,112
2026-04-01	10.290	10.350	10.180	10.260	10.260	11,367,832
2026-03-31	10.090	10.360	10.020	10.190	10.190	11,676,040
2026-03-30	10.050	10.220	10.000	10.130	10.130	12,085,884
2026-03-27	9.950	10.270	9.920	10.220	10.220	8,720,800
2026-03-26	10.310	10.350	10.050	10.090	10.090	7,751,008
2026-03-25	10.030	10.400	9.930	10.300	10.300	12,166,220
2026-03-24	9.720	10.030	9.590	10.030	10.030	14,877,350
2026-03-23	10.190	10.190	9.440	9.580	9.580	23,985,459
2026-03-20	10.470	10.550	10.240	10.370	10.370	12,615,205
2026-03-19	10.680	10.710	10.380	10.410	10.410	17,476,500
2026-03-18	10.110	10.900	10.110	10.770	10.770	32,271,745
2026-03-17	10.180	10.300	10.110	10.110	10.110	7,443,956
2026-03-16	10.480	10.480	10.110	10.170	10.170	15,004,228
2026-03-13	10.590	10.670	10.470	10.480	10.480	11,297,905
2026-03-12	10.730	10.740	10.500	10.670	10.670	10,784,965
2026-03-11	10.700	10.840	10.560	10.720	10.720	20,102,097
2026-03-10	10.480	10.710	10.470	10.650	10.650	12,538,444
2026-03-09	10.570	10.580	10.280	10.410	10.410	14,504,135
2026-03-06	10.630	10.700	10.500	10.630	10.630	10,321,712
2026-03-05	10.790	10.890	10.520	10.570	10.570	13,684,850
2026-03-04	10.750	10.920	10.610	10.670	10.670	16,257,610
2026-03-03	10.950	11.150	10.800	10.820	10.820	19,146,261
2026-03-02	10.650	11.480	10.650	11.030	11.030	32,847,954
2026-02-27	10.730	10.830	10.620	10.830	10.830	15,665,784
2026-02-26	10.920	10.950	10.610	10.740	10.740	20,588,805
2026-02-25	10.680	11.180	10.650	10.930	10.930	38,373,075
2026-02-24	9.990	10.800	9.920	10.630	10.630	31,012,676
2026-02-13	9.960	10.030	9.880	9.900	9.900	5,596,320
2026-02-12	10.020	10.140	9.960	9.990	9.990	7,609,228
2026-02-11	9.890	10.110	9.880	10.000	10.000	8,830,801
2026-02-10	9.810	10.090	9.770	9.890	9.890	10,624,200
2026-02-09	9.720	9.810	9.690	9.800	9.800	5,255,011
2026-02-06	9.660	9.780	9.610	9.680	9.680	4,956,378
2026-02-05	9.670	9.740	9.650	9.670	9.670	5,142,473
2026-02-04	9.540	9.700	9.490	9.700	9.700	6,851,307
2026-02-03	9.520	9.580	9.450	9.540	9.540	7,736,392
2026-02-02	9.700	9.710	9.480	9.490	9.490	8,375,300
2026-01-30	9.690	9.780	9.640	9.750	9.750	6,947,594
2026-01-29	9.840	9.850	9.620	9.670	9.670	11,228,594
2026-01-28	9.920	9.970	9.830	9.830	9.830	5,853,097
2026-01-27	10.000	10.030	9.780	9.940	9.940	6,768,033
2026-01-26	10.160	10.180	9.960	10.030	10.030	7,970,956
2026-01-23	10.120	10.140	10.010	10.120	10.120	8,785,672
2026-01-22	10.180	10.230	10.130	10.190	10.050	8,475,985
2026-01-21	10.090	10.230	10.040	10.180	10.040	11,246,116
2026-01-20	10.030	10.140	10.000	10.100	9.961	11,981,854
2026-01-19	9.760	10.060	9.740	10.010	9.873	12,398,113

← NewerPage 3 of 21 · 1,216 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.