Changchun Faway Automobile Components Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	10.370	10.560	10.340	10.530	10.530	10,661,498
2025-07-22	10.210	10.490	10.180	10.430	10.430	13,591,049
2025-07-21	10.110	10.240	10.090	10.140	10.140	6,654,764
2025-07-18	10.240	10.240	10.070	10.090	10.090	5,933,620
2025-07-17	10.090	10.240	10.070	10.170	10.170	8,908,035
2025-07-16	9.780	10.170	9.780	10.100	10.100	11,516,458
2025-07-15	9.910	9.940	9.780	9.810	9.810	6,804,085
2025-07-14	9.720	9.950	9.650	9.930	9.930	8,183,174
2025-07-11	9.700	9.780	9.630	9.690	9.690	5,223,514
2025-07-10	9.660	9.700	9.600	9.680	9.680	5,252,282
2025-07-09	9.600	9.680	9.580	9.630	9.630	5,150,253
2025-07-08	9.490	9.580	9.490	9.550	9.550	4,080,406
2025-07-07	9.500	9.540	9.450	9.530	9.530	2,880,038
2025-07-04	9.580	9.590	9.490	9.510	9.510	3,660,300
2025-07-03	9.500	9.570	9.450	9.560	9.560	3,973,500
2025-07-02	9.500	9.550	9.440	9.500	9.500	4,892,000
2025-07-01	9.510	9.570	9.470	9.500	9.500	5,116,456
2025-06-30	9.510	9.590	9.460	9.510	9.510	7,151,676
2025-06-27	9.650	9.650	9.460	9.510	9.510	6,091,360
2025-06-26	9.670	9.740	9.620	9.730	9.730	5,824,116
2025-06-25	9.670	9.760	9.660	9.710	9.710	4,746,300
2025-06-24	9.430	9.680	9.430	9.660	9.660	5,094,459
2025-06-23	9.380	9.460	9.300	9.420	9.420	4,705,155
2025-06-20	9.300	9.450	9.280	9.380	9.380	4,807,147
2025-06-19	9.370	9.440	9.260	9.300	9.300	5,458,991
2025-06-18	9.480	9.480	9.350	9.390	9.390	4,709,900
2025-06-17	9.580	9.640	9.440	9.460	9.460	5,943,772
2025-06-16	9.620	9.640	9.520	9.560	9.560	7,264,359
2025-06-13	9.920	9.930	9.600	9.620	9.620	11,057,440
2025-06-12	10.090	10.120	9.940	9.960	9.960	4,731,274
2025-06-11	9.960	10.140	9.960	10.060	10.060	7,079,297
2025-06-10	10.090	10.120	9.870	9.940	9.940	8,332,885
2025-06-09	10.150	10.170	10.070	10.090	10.090	5,815,376
2025-06-06	10.200	10.210	10.070	10.140	10.140	5,625,724
2025-06-05	10.240	10.250	10.150	10.170	10.170	6,174,718
2025-06-04	10.100	10.290	10.070	10.240	10.240	10,395,669
2025-06-03	9.990	10.060	9.820	10.030	10.030	9,258,690
2025-05-30	10.050	10.100	9.950	10.050	10.050	7,701,703
2025-05-29	9.880	10.070	9.860	10.030	10.030	6,245,264
2025-05-28	9.870	9.960	9.830	9.860	9.860	4,662,924
2025-05-27	9.840	9.870	9.730	9.850	9.850	6,362,188
2025-05-26	9.900	9.900	9.780	9.830	9.830	7,272,500
2025-05-23	10.070	10.090	9.840	9.890	9.890	7,342,278
2025-05-22	10.020	10.100	9.970	10.020	10.020	5,470,075
2025-05-21	10.100	10.180	10.030	10.100	10.100	6,885,886
2025-05-20	9.970	10.030	9.910	10.000	10.000	6,729,770
2025-05-19	10.000	10.020	9.910	9.970	9.970	6,117,733
2025-05-16	9.880	10.060	9.840	10.000	10.000	10,304,925
2025-05-15	9.860	9.930	9.740	9.870	9.870	7,069,540
2025-05-14	9.960	9.980	9.740	9.860	9.860	8,260,111
2025-05-13	9.850	10.250	9.850	9.920	9.920	13,375,116
2025-05-12	9.740	9.860	9.670	9.820	9.820	9,377,234
2025-05-09	9.840	10.050	9.680	9.690	9.690	13,461,795
2025-05-08	9.480	9.870	9.470	9.750	9.750	14,325,706
2025-05-07	9.510	9.640	9.440	9.520	9.520	9,675,838
2025-05-06	9.450	9.500	9.400	9.440	9.440	8,791,201
2025-04-30	9.380	9.440	9.310	9.410	9.410	7,503,068
2025-04-29	9.160	9.420	9.160	9.380	9.380	8,576,723
2025-04-28	9.490	9.530	9.150	9.160	9.160	11,570,175
2025-04-25	9.590	9.740	9.530	9.550	9.550	13,588,289

← NewerPage 6 of 21 · 1,212 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.