Changchun Faway Automobile Components Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	9.710	9.820	9.700	9.770	9.770	8,692,796
2026-01-15	9.610	9.770	9.600	9.690	9.690	6,521,992
2026-01-14	9.770	9.800	9.580	9.660	9.660	13,686,336
2026-01-13	9.840	9.920	9.760	9.770	9.770	9,525,652
2026-01-12	9.800	9.880	9.760	9.870	9.870	11,054,891
2026-01-09	9.860	9.930	9.820	9.870	9.870	6,999,310
2026-01-08	9.780	9.840	9.740	9.830	9.830	6,235,403
2026-01-07	9.930	9.950	9.750	9.790	9.790	9,566,803
2026-01-06	9.820	10.010	9.810	9.940	9.940	9,418,693
2026-01-05	9.980	9.990	9.780	9.820	9.820	15,161,217
2025-12-31	10.060	10.070	9.970	10.000	10.000	5,628,118
2025-12-30	9.870	10.090	9.800	10.020	10.020	7,568,077
2025-12-29	9.950	9.950	9.820	9.880	9.880	6,510,222
2025-12-26	10.050	10.060	9.900	9.920	9.920	5,625,000
2025-12-25	10.040	10.070	10.000	10.030	10.030	4,433,831
2025-12-24	10.000	10.080	9.970	10.010	10.010	4,237,582
2025-12-23	10.130	10.190	9.980	10.010	10.010	5,594,100
2025-12-22	10.160	10.200	10.090	10.130	10.130	5,698,988
2025-12-19	10.000	10.180	9.970	10.140	10.140	6,636,400
2025-12-18	9.980	10.120	9.930	10.020	10.020	5,433,708
2025-12-17	10.100	10.100	9.860	10.020	10.020	8,515,700
2025-12-16	10.070	10.190	10.000	10.050	10.050	11,179,308
2025-12-15	10.110	10.260	10.090	10.110	10.110	6,914,246
2025-12-12	10.250	10.370	10.150	10.180	10.180	10,660,840
2025-12-11	10.210	10.400	10.180	10.250	10.250	12,109,487
2025-12-10	9.930	10.270	9.930	10.260	10.260	13,050,930
2025-12-09	9.930	10.080	9.880	9.980	9.980	6,618,399
2025-12-08	9.930	10.100	9.880	9.940	9.940	10,492,668
2025-12-05	9.830	9.890	9.690	9.870	9.870	5,678,914
2025-12-04	9.650	9.920	9.650	9.750	9.750	7,240,000
2025-12-03	9.690	9.730	9.640	9.690	9.690	3,881,648
2025-12-02	9.730	9.730	9.650	9.660	9.660	5,064,369
2025-12-01	9.570	9.750	9.530	9.740	9.740	5,827,872
2025-11-28	9.590	9.590	9.450	9.570	9.570	3,921,144
2025-11-27	9.570	9.660	9.560	9.570	9.570	4,348,286
2025-11-26	9.640	9.680	9.560	9.560	9.560	4,329,900
2025-11-25	9.380	9.780	9.380	9.640	9.640	11,515,108
2025-11-24	9.450	9.490	9.330	9.390	9.390	6,768,686
2025-11-21	9.700	9.780	9.320	9.340	9.340	10,192,538
2025-11-20	9.820	9.890	9.720	9.750	9.750	4,989,839
2025-11-19	9.950	10.010	9.830	9.870	9.870	5,982,687
2025-11-18	10.070	10.080	9.920	9.960	9.960	7,153,776
2025-11-17	10.140	10.170	10.000	10.070	10.070	6,530,390
2025-11-14	10.100	10.280	10.000	10.140	10.140	8,822,291
2025-11-13	10.070	10.150	9.960	10.130	10.130	6,743,789
2025-11-12	10.020	10.210	9.990	10.090	10.090	6,726,800
2025-11-11	10.020	10.120	9.960	10.010	10.010	6,256,700
2025-11-10	10.100	10.130	9.940	10.010	10.010	7,485,738
2025-11-07	10.190	10.200	10.060	10.110	10.110	10,282,705
2025-11-06	9.800	10.150	9.800	10.130	10.130	13,411,009
2025-11-05	9.780	9.920	9.780	9.820	9.820	9,308,620
2025-11-04	9.810	9.980	9.760	9.880	9.880	12,794,883
2025-11-03	9.480	9.980	9.440	9.790	9.790	22,563,966
2025-10-31	9.500	9.530	9.370	9.420	9.420	12,733,307
2025-10-30	9.500	9.580	9.430	9.450	9.450	8,038,767
2025-10-29	9.500	9.530	9.360	9.510	9.510	6,825,528
2025-10-28	9.560	9.590	9.480	9.530	9.530	5,594,270
2025-10-27	9.650	9.680	9.550	9.550	9.550	7,956,640
2025-10-24	9.700	9.730	9.610	9.620	9.620	5,516,710
2025-10-23	9.580	9.690	9.510	9.690	9.690	4,586,843

← NewerPage 4 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.