Changchun Faway Automobile Components Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	9.350	9.600	9.290	9.510	9.510	13,246,012
2025-04-23	9.220	9.380	9.170	9.340	9.340	7,450,327
2025-04-22	9.140	9.200	9.100	9.160	9.160	4,530,762
2025-04-21	9.000	9.220	8.950	9.140	9.140	5,779,300
2025-04-18	8.950	9.090	8.900	9.020	9.020	5,328,238
2025-04-17	8.720	9.070	8.720	8.990	8.990	7,129,300
2025-04-16	8.920	8.990	8.660	8.830	8.830	6,577,243
2025-04-15	9.140	9.140	8.940	8.970	8.970	7,509,160
2025-04-14	8.570	9.180	8.570	9.120	9.120	15,685,840
2025-04-11	8.400	8.590	8.390	8.500	8.500	8,484,808
2025-04-10	8.290	8.700	8.290	8.470	8.470	15,300,830
2025-04-09	7.980	8.090	7.670	8.070	8.070	10,954,112
2025-04-08	8.180	8.250	7.890	8.050	8.050	12,682,127
2025-04-07	8.760	8.760	8.180	8.180	8.180	10,151,228
2025-04-03	9.070	9.170	9.010	9.090	9.090	4,351,952
2025-04-02	9.080	9.190	8.960	9.160	9.160	6,203,120
2025-04-01	9.100	9.170	9.040	9.060	9.060	7,716,296
2025-03-31	9.290	9.380	8.980	9.110	9.110	7,662,803
2025-03-28	9.290	9.350	9.160	9.210	9.210	5,734,127
2025-03-27	9.480	9.480	9.280	9.300	9.300	5,719,300
2025-03-26	9.340	9.520	9.320	9.480	9.480	6,029,506
2025-03-25	9.430	9.550	9.310	9.350	9.350	6,508,400
2025-03-24	9.660	9.810	9.340	9.500	9.500	10,005,320
2025-03-21	9.630	9.690	9.560	9.630	9.630	8,707,703
2025-03-20	9.530	9.710	9.510	9.640	9.640	8,644,461
2025-03-19	9.470	9.580	9.430	9.550	9.550	5,891,250
2025-03-18	9.460	9.510	9.430	9.510	9.510	6,032,202
2025-03-17	9.470	9.490	9.400	9.450	9.450	5,503,182
2025-03-14	9.200	9.450	9.170	9.450	9.450	8,169,300
2025-03-13	9.370	9.400	9.180	9.230	9.230	8,251,231
2025-03-12	9.350	9.440	9.350	9.380	9.380	5,295,100
2025-03-11	9.400	9.470	9.350	9.390	9.390	6,150,004
2025-03-10	9.470	9.520	9.400	9.470	9.470	6,718,221
2025-03-07	9.400	9.540	9.370	9.470	9.470	7,528,640
2025-03-06	9.380	9.430	9.330	9.400	9.400	7,116,995
2025-03-05	9.300	9.480	9.300	9.370	9.370	6,638,222
2025-03-04	9.110	9.350	9.100	9.340	9.340	7,318,273
2025-03-03	9.160	9.230	9.110	9.160	9.160	6,577,465
2025-02-28	9.270	9.320	9.140	9.160	9.160	9,883,815
2025-02-27	9.260	9.290	9.110	9.200	9.200	6,192,608
2025-02-26	9.170	9.320	9.170	9.260	9.260	8,194,130
2025-02-25	9.190	9.210	9.120	9.140	9.140	6,033,636
2025-02-24	9.220	9.280	9.170	9.200	9.200	6,278,741
2025-02-21	9.270	9.310	9.200	9.230	9.230	7,778,125
2025-02-20	9.220	9.280	9.170	9.250	9.250	6,278,605
2025-02-19	9.150	9.250	9.150	9.250	9.250	5,965,808
2025-02-18	9.220	9.300	9.140	9.150	9.150	7,099,070
2025-02-17	9.140	9.380	9.070	9.280	9.280	12,388,646
2025-02-14	9.040	9.130	9.030	9.100	9.100	7,390,809
2025-02-13	9.070	9.120	9.000	9.040	9.040	6,836,056
2025-02-12	9.100	9.140	9.040	9.090	9.090	5,084,526
2025-02-11	9.120	9.180	9.070	9.110	9.110	6,229,894
2025-02-10	9.080	9.240	9.070	9.160	9.160	9,964,174
2025-02-07	8.910	9.030	8.860	8.980	8.980	9,463,730
2025-02-06	8.560	8.860	8.560	8.860	8.860	8,373,496
2025-02-05	8.730	8.740	8.580	8.600	8.600	6,868,919
2025-01-27	8.710	8.820	8.690	8.700	8.700	4,256,644
2025-01-24	8.660	8.750	8.660	8.750	8.750	3,928,800
2025-01-23	8.660	8.780	8.660	8.680	8.680	5,368,700
2025-01-22	8.750	8.760	8.560	8.600	8.600	4,562,249

← NewerPage 7 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.