Changchun Faway Automobile Components Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 9.030 | 9.630 | 8.950 | 9.510 | 9.510 | 31,941,619 |
| 2024-10-25 | 8.920 | 9.050 | 8.900 | 9.000 | 9.000 | 18,603,557 |
| 2024-10-24 | 8.770 | 8.910 | 8.720 | 8.900 | 8.900 | 17,067,634 |
| 2024-10-23 | 8.700 | 9.080 | 8.610 | 8.870 | 8.870 | 27,014,637 |
| 2024-10-22 | 8.680 | 8.750 | 8.500 | 8.570 | 8.570 | 20,672,451 |
| 2024-10-21 | 8.380 | 8.420 | 8.290 | 8.330 | 8.330 | 12,484,914 |
| 2024-10-18 | 8.260 | 8.470 | 8.200 | 8.370 | 8.370 | 11,288,166 |
| 2024-10-17 | 8.400 | 8.450 | 8.240 | 8.240 | 8.240 | 7,567,013 |
| 2024-10-16 | 8.350 | 8.440 | 8.280 | 8.340 | 8.340 | 9,162,013 |
| 2024-10-15 | 8.610 | 8.630 | 8.390 | 8.420 | 8.420 | 9,506,975 |
| 2024-10-14 | 8.620 | 8.690 | 8.500 | 8.650 | 8.650 | 10,153,453 |
| 2024-10-11 | 8.870 | 8.870 | 8.500 | 8.610 | 8.610 | 12,235,252 |
| 2024-10-10 | 8.770 | 8.960 | 8.570 | 8.810 | 8.810 | 17,111,779 |
| 2024-10-09 | 9.100 | 9.150 | 8.570 | 8.770 | 8.770 | 34,663,550 |
| 2024-10-08 | 9.850 | 9.870 | 8.860 | 9.260 | 9.260 | 40,969,664 |
| 2024-09-30 | 8.620 | 9.090 | 8.460 | 8.970 | 8.970 | 35,650,685 |
| 2024-09-27 | 8.190 | 8.440 | 8.180 | 8.380 | 8.380 | 13,356,462 |
| 2024-09-26 | 7.880 | 8.130 | 7.850 | 8.130 | 8.130 | 13,684,287 |
| 2024-09-25 | 7.810 | 8.030 | 7.810 | 7.860 | 7.860 | 11,979,008 |
| 2024-09-24 | 7.670 | 7.780 | 7.640 | 7.770 | 7.770 | 10,603,048 |
| 2024-09-23 | 7.580 | 7.670 | 7.500 | 7.640 | 7.640 | 6,070,162 |
| 2024-09-20 | 7.530 | 7.590 | 7.500 | 7.540 | 7.540 | 5,228,028 |
| 2024-09-19 | 7.440 | 7.590 | 7.420 | 7.550 | 7.550 | 7,224,564 |
| 2024-09-18 | 7.230 | 7.500 | 7.190 | 7.420 | 7.420 | 8,328,358 |
| 2024-09-13 | 7.330 | 7.340 | 7.220 | 7.230 | 7.230 | 3,639,126 |
| 2024-09-12 | 7.340 | 7.420 | 7.310 | 7.320 | 7.320 | 2,503,409 |
| 2024-09-11 | 7.350 | 7.410 | 7.310 | 7.360 | 7.360 | 2,914,730 |
| 2024-09-10 | 7.410 | 7.430 | 7.330 | 7.400 | 7.400 | 3,566,718 |
| 2024-09-09 | 7.360 | 7.400 | 7.300 | 7.380 | 7.380 | 4,011,138 |
| 2024-09-06 | 7.410 | 7.470 | 7.350 | 7.360 | 7.360 | 3,785,678 |
| 2024-09-05 | 7.350 | 7.440 | 7.350 | 7.440 | 7.440 | 3,310,016 |
| 2024-09-04 | 7.350 | 7.430 | 7.330 | 7.340 | 7.340 | 3,893,559 |
| 2024-09-03 | 7.320 | 7.420 | 7.320 | 7.400 | 7.400 | 3,583,032 |
| 2024-09-02 | 7.450 | 7.520 | 7.330 | 7.340 | 7.340 | 5,230,441 |
| 2024-08-30 | 7.460 | 7.590 | 7.210 | 7.480 | 7.480 | 9,837,178 |
| 2024-08-29 | 7.260 | 7.480 | 7.240 | 7.470 | 7.470 | 4,218,103 |
| 2024-08-28 | 7.400 | 7.400 | 7.250 | 7.300 | 7.300 | 4,319,500 |
| 2024-08-27 | 7.500 | 7.500 | 7.380 | 7.390 | 7.390 | 2,477,476 |
| 2024-08-26 | 7.420 | 7.530 | 7.380 | 7.510 | 7.510 | 2,722,056 |
| 2024-08-23 | 7.430 | 7.480 | 7.380 | 7.430 | 7.430 | 2,467,676 |
| 2024-08-22 | 7.570 | 7.590 | 7.410 | 7.430 | 7.430 | 3,857,600 |
| 2024-08-21 | 7.580 | 7.620 | 7.570 | 7.580 | 7.580 | 2,152,032 |
| 2024-08-20 | 7.760 | 7.760 | 7.580 | 7.620 | 7.620 | 3,748,670 |
| 2024-08-19 | 7.650 | 7.770 | 7.630 | 7.740 | 7.740 | 4,082,060 |
| 2024-08-16 | 7.740 | 7.770 | 7.640 | 7.650 | 7.650 | 3,394,360 |
| 2024-08-15 | 7.670 | 7.770 | 7.610 | 7.740 | 7.740 | 3,156,274 |
| 2024-08-14 | 7.750 | 7.760 | 7.680 | 7.690 | 7.690 | 2,642,788 |
| 2024-08-13 | 7.700 | 7.750 | 7.660 | 7.750 | 7.750 | 2,741,464 |
| 2024-08-12 | 7.780 | 7.800 | 7.680 | 7.710 | 7.710 | 3,492,092 |
| 2024-08-09 | 7.800 | 7.900 | 7.790 | 7.800 | 7.800 | 3,727,200 |
| 2024-08-08 | 7.750 | 7.820 | 7.680 | 7.770 | 7.770 | 4,249,293 |
| 2024-08-07 | 7.770 | 7.790 | 7.680 | 7.760 | 7.760 | 3,366,814 |
| 2024-08-06 | 7.750 | 7.810 | 7.700 | 7.770 | 7.770 | 4,723,080 |
| 2024-08-05 | 7.910 | 7.980 | 7.700 | 7.710 | 7.710 | 9,578,060 |
| 2024-08-02 | 7.880 | 8.110 | 7.840 | 7.990 | 7.990 | 12,054,604 |
| 2024-08-01 | 8.000 | 8.060 | 7.930 | 7.950 | 7.950 | 8,252,562 |
| 2024-07-31 | 7.730 | 8.020 | 7.730 | 7.990 | 7.990 | 9,401,324 |
| 2024-07-30 | 7.850 | 7.860 | 7.750 | 7.780 | 7.780 | 6,300,142 |
| 2024-07-29 | 7.820 | 7.940 | 7.780 | 7.880 | 7.880 | 9,912,020 |
| 2024-07-26 | 7.520 | 7.850 | 7.500 | 7.800 | 7.800 | 8,368,087 |
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.