Changchun Faway Automobile Components Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 8.860 | 8.890 | 8.730 | 8.760 | 8.760 | 4,808,703 |
| 2025-01-20 | 8.830 | 8.860 | 8.710 | 8.820 | 8.820 | 5,186,950 |
| 2025-01-17 | 8.720 | 8.790 | 8.640 | 8.710 | 8.710 | 5,516,086 |
| 2025-01-16 | 8.850 | 8.960 | 8.830 | 8.890 | 8.890 | 6,619,804 |
| 2025-01-15 | 8.880 | 8.910 | 8.760 | 8.850 | 8.850 | 5,451,533 |
| 2025-01-14 | 8.600 | 8.880 | 8.540 | 8.880 | 8.880 | 6,441,644 |
| 2025-01-13 | 8.500 | 8.550 | 8.410 | 8.530 | 8.530 | 4,883,960 |
| 2025-01-10 | 8.550 | 8.720 | 8.550 | 8.560 | 8.560 | 7,681,642 |
| 2025-01-09 | 8.470 | 8.650 | 8.430 | 8.580 | 8.580 | 7,318,436 |
| 2025-01-08 | 8.460 | 8.560 | 8.300 | 8.510 | 8.510 | 7,954,259 |
| 2025-01-07 | 8.580 | 8.610 | 8.410 | 8.510 | 8.510 | 5,858,034 |
| 2025-01-06 | 8.580 | 8.720 | 8.450 | 8.570 | 8.570 | 6,900,970 |
| 2025-01-03 | 8.790 | 8.880 | 8.530 | 8.550 | 8.550 | 8,128,512 |
| 2025-01-02 | 8.870 | 8.980 | 8.720 | 8.790 | 8.790 | 9,640,884 |
| 2024-12-31 | 9.030 | 9.060 | 8.830 | 8.850 | 8.850 | 6,452,620 |
| 2024-12-30 | 9.090 | 9.110 | 8.940 | 9.000 | 9.000 | 7,484,416 |
| 2024-12-27 | 8.980 | 9.130 | 8.950 | 9.120 | 9.120 | 6,776,479 |
| 2024-12-26 | 8.800 | 9.120 | 8.790 | 8.990 | 8.990 | 7,896,560 |
| 2024-12-25 | 8.860 | 8.900 | 8.650 | 8.810 | 8.810 | 10,691,480 |
| 2024-12-24 | 8.950 | 9.040 | 8.860 | 8.880 | 8.880 | 12,110,000 |
| 2024-12-23 | 9.290 | 9.340 | 8.890 | 8.920 | 8.920 | 11,428,644 |
| 2024-12-20 | 9.250 | 9.390 | 9.220 | 9.320 | 9.320 | 7,604,723 |
| 2024-12-19 | 9.260 | 9.310 | 9.180 | 9.280 | 9.280 | 6,240,222 |
| 2024-12-18 | 9.280 | 9.420 | 9.230 | 9.320 | 9.320 | 7,405,185 |
| 2024-12-17 | 9.540 | 9.570 | 9.180 | 9.210 | 9.210 | 12,381,730 |
| 2024-12-16 | 9.650 | 9.740 | 9.490 | 9.560 | 9.560 | 9,718,332 |
| 2024-12-13 | 9.640 | 9.790 | 9.610 | 9.640 | 9.640 | 13,691,126 |
| 2024-12-12 | 9.590 | 9.670 | 9.560 | 9.670 | 9.670 | 9,690,663 |
| 2024-12-11 | 9.480 | 9.640 | 9.440 | 9.620 | 9.620 | 10,841,900 |
| 2024-12-10 | 9.790 | 9.810 | 9.480 | 9.490 | 9.490 | 13,656,532 |
| 2024-12-09 | 9.620 | 9.700 | 9.530 | 9.570 | 9.570 | 8,980,961 |
| 2024-12-06 | 9.530 | 9.650 | 9.480 | 9.630 | 9.630 | 9,811,155 |
| 2024-12-05 | 9.520 | 9.610 | 9.440 | 9.580 | 9.580 | 8,459,393 |
| 2024-12-04 | 9.710 | 9.720 | 9.440 | 9.490 | 9.490 | 9,997,958 |
| 2024-12-03 | 9.620 | 9.850 | 9.500 | 9.700 | 9.700 | 14,315,195 |
| 2024-12-02 | 9.500 | 9.650 | 9.500 | 9.550 | 9.550 | 12,093,841 |
| 2024-11-29 | 9.440 | 9.510 | 9.340 | 9.430 | 9.430 | 12,461,765 |
| 2024-11-28 | 9.400 | 9.500 | 9.290 | 9.330 | 9.330 | 11,850,350 |
| 2024-11-27 | 9.380 | 9.490 | 9.070 | 9.400 | 9.400 | 16,168,450 |
| 2024-11-26 | 9.670 | 9.700 | 9.390 | 9.400 | 9.400 | 13,641,901 |
| 2024-11-25 | 9.760 | 9.890 | 9.560 | 9.680 | 9.680 | 15,830,303 |
| 2024-11-22 | 10.160 | 10.190 | 9.730 | 9.750 | 9.750 | 26,719,998 |
| 2024-11-21 | 10.030 | 10.200 | 9.840 | 10.200 | 10.200 | 31,990,102 |
| 2024-11-20 | 9.810 | 10.100 | 9.620 | 10.060 | 10.060 | 33,955,246 |
| 2024-11-19 | 9.800 | 9.940 | 9.570 | 9.910 | 9.910 | 26,646,006 |
| 2024-11-18 | 9.750 | 10.140 | 9.670 | 9.770 | 9.770 | 32,847,602 |
| 2024-11-15 | 9.380 | 9.700 | 9.370 | 9.400 | 9.400 | 16,816,135 |
| 2024-11-14 | 9.890 | 9.910 | 9.380 | 9.400 | 9.400 | 21,922,014 |
| 2024-11-13 | 9.560 | 10.230 | 9.480 | 9.900 | 9.900 | 32,942,927 |
| 2024-11-12 | 9.520 | 9.750 | 9.450 | 9.530 | 9.530 | 23,279,358 |
| 2024-11-11 | 9.290 | 9.500 | 9.290 | 9.480 | 9.480 | 14,069,931 |
| 2024-11-08 | 9.440 | 9.540 | 9.260 | 9.360 | 9.360 | 18,770,285 |
| 2024-11-07 | 9.230 | 9.390 | 9.180 | 9.380 | 9.380 | 18,658,318 |
| 2024-11-06 | 9.240 | 9.330 | 9.100 | 9.220 | 9.220 | 19,894,852 |
| 2024-11-05 | 9.020 | 9.220 | 8.910 | 9.210 | 9.210 | 20,189,149 |
| 2024-11-04 | 8.790 | 9.030 | 8.790 | 8.980 | 8.980 | 12,943,265 |
| 2024-11-01 | 9.040 | 9.070 | 8.680 | 8.770 | 8.770 | 15,734,137 |
| 2024-10-31 | 8.980 | 9.100 | 8.930 | 9.040 | 9.040 | 15,439,680 |
| 2024-10-30 | 9.200 | 9.210 | 8.910 | 8.980 | 8.980 | 18,631,736 |
| 2024-10-29 | 9.380 | 9.750 | 9.200 | 9.210 | 9.210 | 22,748,951 |
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.