Changchun Faway Automobile Components Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	9.580	9.690	9.510	9.690	9.690	4,586,843
2025-10-22	9.610	9.670	9.540	9.630	9.630	4,491,300
2025-10-21	9.490	9.610	9.430	9.590	9.590	4,091,606
2025-10-20	9.440	9.510	9.410	9.500	9.500	5,596,770
2025-10-17	9.650	9.700	9.330	9.350	9.350	10,402,945
2025-10-16	9.840	9.840	9.660	9.670	9.670	5,443,615
2025-10-15	9.690	9.830	9.660	9.830	9.830	8,534,616
2025-10-14	9.780	9.950	9.610	9.670	9.670	13,362,201
2025-10-13	10.000	10.060	9.790	10.040	10.040	15,813,853
2025-10-10	10.040	10.310	9.980	10.230	10.230	11,825,533
2025-10-09	10.180	10.190	9.930	10.050	10.050	14,320,287
2025-09-30	10.170	10.340	10.130	10.220	10.220	6,423,179
2025-09-29	10.110	10.250	9.930	10.160	10.160	8,342,525
2025-09-26	9.960	10.260	9.840	10.140	10.140	12,178,596
2025-09-25	10.110	10.110	9.900	9.920	9.920	8,105,725
2025-09-24	9.970	10.140	9.860	10.120	10.120	8,076,466
2025-09-23	10.000	10.050	9.850	9.970	9.970	11,204,700
2025-09-22	10.060	10.150	10.000	10.060	10.060	10,124,279
2025-09-19	10.440	10.440	10.000	10.090	10.090	21,297,404
2025-09-18	10.860	11.090	10.360	10.460	10.460	23,064,133
2025-09-17	10.310	10.940	10.240	10.870	10.870	35,880,777
2025-09-16	10.110	10.310	10.050	10.280	10.280	8,052,325
2025-09-15	10.150	10.320	10.060	10.100	10.100	9,194,372
2025-09-12	10.360	10.380	10.110	10.120	10.120	9,554,714
2025-09-11	10.210	10.340	10.160	10.330	10.330	9,232,392
2025-09-10	10.190	10.520	10.190	10.270	10.270	8,637,200
2025-09-09	10.200	10.290	10.160	10.240	10.240	7,117,576
2025-09-08	10.200	10.310	10.130	10.230	10.230	6,663,386
2025-09-05	10.180	10.210	10.100	10.200	10.200	5,530,322
2025-09-04	10.220	10.220	10.040	10.140	10.140	7,777,172
2025-09-03	10.300	10.440	10.110	10.220	10.220	8,998,303
2025-09-02	10.410	10.420	9.950	10.260	10.260	14,182,425
2025-09-01	10.550	10.580	10.310	10.350	10.350	11,107,836
2025-08-29	10.480	10.680	10.350	10.600	10.600	13,459,350
2025-08-28	10.690	10.700	10.150	10.440	10.440	17,467,451
2025-08-27	10.780	10.960	10.570	10.590	10.590	15,718,624
2025-08-26	10.560	10.750	10.460	10.670	10.670	8,572,784
2025-08-25	10.610	10.650	10.470	10.550	10.550	8,695,139
2025-08-22	10.590	10.650	10.500	10.620	10.620	7,484,234
2025-08-21	10.710	10.740	10.570	10.610	10.610	9,302,351
2025-08-20	10.520	10.870	10.380	10.710	10.710	14,993,803
2025-08-19	10.340	10.630	10.250	10.520	10.520	13,159,702
2025-08-18	10.420	10.450	10.310	10.320	10.320	8,095,775
2025-08-15	10.230	10.430	10.230	10.360	10.360	7,685,856
2025-08-14	10.450	10.470	10.250	10.250	10.250	8,582,622
2025-08-13	10.390	10.480	10.360	10.470	10.470	6,511,527
2025-08-12	10.420	10.490	10.370	10.390	10.390	4,591,482
2025-08-11	10.450	10.540	10.370	10.430	10.430	6,307,862
2025-08-08	10.440	10.440	10.330	10.380	10.380	4,922,303
2025-08-07	10.500	10.570	10.400	10.400	10.400	5,048,022
2025-08-06	10.500	10.550	10.420	10.550	10.550	5,945,000
2025-08-05	10.300	10.560	10.270	10.500	10.500	7,898,458
2025-08-04	10.230	10.280	10.120	10.270	10.270	7,390,700
2025-08-01	10.250	10.320	10.170	10.220	10.220	6,756,858
2025-07-31	10.340	10.410	10.170	10.220	10.220	9,899,543
2025-07-30	10.560	10.590	10.320	10.370	10.370	10,570,537
2025-07-29	10.700	10.710	10.480	10.590	10.590	6,260,270
2025-07-28	10.600	10.740	10.550	10.630	10.630	12,217,793
2025-07-25	10.680	10.690	10.510	10.540	10.540	9,195,486
2025-07-24	10.570	10.780	10.550	10.660	10.660	13,234,930

← NewerPage 5 of 21 · 1,217 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.