UK markets closed
NIKKEI 225
38,073.98 -128.39 (-0.34%) HANG SENG
18,537.81 +223.95 (+1.22%) CRUDE OIL
79.22 +0.23 (+0.29%) GOLD FUTURES
2,338.70 +16.40 (+0.71%) DOW
39,267.48 +211.09 (+0.54%) Bitcoin GBP
49,425.31 -454.68 (-0.91%)
FAWER Automotive Parts Limited Company (000030.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 5.80 | 5.88 | 5.75 | 5.84 | 5.84 | 8,614,192 |
| 08 May 2024 | 5.83 | 5.84 | 5.74 | 5.76 | 5.76 | 9,414,100 |
| 07 May 2024 | 5.87 | 5.92 | 5.80 | 5.84 | 5.84 | 10,451,600 |
| 06 May 2024 | 5.75 | 5.92 | 5.74 | 5.90 | 5.90 | 17,350,488 |
| 30 Apr 2024 | 5.80 | 5.84 | 5.70 | 5.72 | 5.72 | 15,398,438 |
| 29 Apr 2024 | 5.61 | 5.82 | 5.56 | 5.82 | 5.82 | 24,450,907 |
| 26 Apr 2024 | 5.40 | 5.64 | 5.40 | 5.61 | 5.61 | 19,350,940 |
| 25 Apr 2024 | 5.49 | 5.54 | 5.45 | 5.49 | 5.49 | 14,362,900 |
| 24 Apr 2024 | 5.33 | 5.50 | 5.30 | 5.48 | 5.48 | 19,331,790 |
| 23 Apr 2024 | 5.44 | 5.63 | 5.28 | 5.32 | 5.32 | 29,215,791 |
| 22 Apr 2024 | 5.55 | 5.59 | 5.35 | 5.45 | 5.45 | 28,828,460 |
| 19 Apr 2024 | 5.30 | 5.39 | 5.27 | 5.34 | 5.34 | 9,087,991 |
| 18 Apr 2024 | 5.30 | 5.41 | 5.28 | 5.32 | 5.32 | 13,065,880 |
| 17 Apr 2024 | 5.18 | 5.34 | 5.14 | 5.34 | 5.34 | 14,353,851 |
| 16 Apr 2024 | 5.27 | 5.28 | 5.11 | 5.13 | 5.13 | 16,266,166 |
| 15 Apr 2024 | 5.28 | 5.35 | 5.14 | 5.24 | 5.24 | 9,968,751 |
| 12 Apr 2024 | 5.37 | 5.38 | 5.27 | 5.28 | 5.28 | 6,977,647 |
| 11 Apr 2024 | 5.28 | 5.41 | 5.24 | 5.34 | 5.34 | 8,581,048 |
| 10 Apr 2024 | 5.34 | 5.35 | 5.23 | 5.30 | 5.30 | 8,608,374 |
| 09 Apr 2024 | 5.25 | 5.38 | 5.25 | 5.35 | 5.35 | 9,173,800 |
| 08 Apr 2024 | 5.30 | 5.39 | 5.27 | 5.29 | 5.29 | 9,456,851 |
| 03 Apr 2024 | 5.35 | 5.39 | 5.25 | 5.35 | 5.35 | 12,475,849 |
| 02 Apr 2024 | 5.43 | 5.50 | 5.33 | 5.39 | 5.39 | 15,111,468 |
| 01 Apr 2024 | 5.34 | 5.49 | 5.32 | 5.44 | 5.44 | 23,806,400 |
| 29 Mar 2024 | 5.48 | 5.59 | 5.25 | 5.37 | 5.37 | 16,688,293 |
| 28 Mar 2024 | 5.18 | 5.31 | 5.17 | 5.25 | 5.25 | 15,473,821 |
| 27 Mar 2024 | 5.27 | 5.28 | 5.10 | 5.14 | 5.14 | 13,821,416 |
| 26 Mar 2024 | 5.26 | 5.37 | 5.25 | 5.33 | 5.33 | 15,678,410 |
| 25 Mar 2024 | 5.26 | 5.37 | 5.24 | 5.26 | 5.26 | 8,963,931 |
| 22 Mar 2024 | 5.35 | 5.40 | 5.24 | 5.29 | 5.29 | 9,839,843 |
| 21 Mar 2024 | 5.31 | 5.38 | 5.29 | 5.35 | 5.35 | 7,531,874 |
| 20 Mar 2024 | 5.30 | 5.37 | 5.26 | 5.37 | 5.37 | 9,991,277 |
| 19 Mar 2024 | 5.28 | 5.42 | 5.25 | 5.28 | 5.28 | 13,519,137 |
| 18 Mar 2024 | 5.22 | 5.31 | 5.22 | 5.30 | 5.30 | 13,369,250 |
| 15 Mar 2024 | 5.08 | 5.23 | 5.06 | 5.22 | 5.22 | 9,536,430 |
| 14 Mar 2024 | 5.08 | 5.15 | 5.03 | 5.07 | 5.07 | 6,854,311 |
| 13 Mar 2024 | 5.06 | 5.14 | 5.03 | 5.07 | 5.07 | 8,548,800 |
| 12 Mar 2024 | 4.98 | 5.07 | 4.91 | 5.05 | 5.05 | 8,965,788 |
| 11 Mar 2024 | 4.90 | 4.96 | 4.89 | 4.95 | 4.95 | 6,260,620 |
| 08 Mar 2024 | 4.88 | 4.95 | 4.86 | 4.91 | 4.91 | 6,344,550 |
| 07 Mar 2024 | 4.94 | 4.99 | 4.88 | 4.89 | 4.89 | 6,377,922 |
| 06 Mar 2024 | 4.92 | 4.98 | 4.87 | 4.94 | 4.94 | 7,401,850 |
| 05 Mar 2024 | 4.90 | 4.97 | 4.86 | 4.92 | 4.92 | 8,746,739 |
| 04 Mar 2024 | 4.98 | 4.99 | 4.85 | 4.94 | 4.94 | 9,289,133 |
| 01 Mar 2024 | 4.97 | 5.02 | 4.91 | 4.99 | 4.99 | 11,052,990 |
| 29 Feb 2024 | 4.80 | 4.96 | 4.75 | 4.96 | 4.96 | 12,059,200 |
| 28 Feb 2024 | 5.00 | 5.04 | 4.76 | 4.76 | 4.76 | 16,783,928 |
| 27 Feb 2024 | 4.85 | 5.01 | 4.83 | 5.00 | 5.00 | 10,416,880 |
| 26 Feb 2024 | 4.83 | 4.96 | 4.82 | 4.86 | 4.86 | 12,967,600 |
| 23 Feb 2024 | 4.76 | 4.85 | 4.67 | 4.83 | 4.83 | 10,443,235 |
| 22 Feb 2024 | 4.69 | 4.79 | 4.64 | 4.76 | 4.76 | 10,698,600 |
| 21 Feb 2024 | 4.56 | 4.84 | 4.47 | 4.70 | 4.70 | 14,738,587 |
| 20 Feb 2024 | 4.58 | 4.60 | 4.46 | 4.57 | 4.57 | 12,873,992 |
| 19 Feb 2024 | 4.53 | 4.63 | 4.45 | 4.62 | 4.62 | 21,468,916 |
| 08 Feb 2024 | 4.28 | 4.55 | 4.22 | 4.48 | 4.48 | 34,296,228 |
| 07 Feb 2024 | 4.24 | 4.57 | 4.18 | 4.37 | 4.37 | 34,733,597 |
| 06 Feb 2024 | 3.85 | 4.25 | 3.80 | 4.15 | 4.15 | 20,706,764 |
| 05 Feb 2024 | 4.17 | 4.23 | 3.85 | 3.89 | 3.89 | 19,768,196 |
| 02 Feb 2024 | 4.55 | 4.57 | 4.12 | 4.28 | 4.28 | 15,603,998 |
| 01 Feb 2024 | 4.59 | 4.64 | 4.45 | 4.53 | 4.53 | 12,987,548 |
| 31 Jan 2024 | 4.69 | 4.81 | 4.59 | 4.60 | 4.60 | 9,669,354 |
| 30 Jan 2024 | 4.80 | 4.95 | 4.75 | 4.76 | 4.76 | 7,215,695 |
| 29 Jan 2024 | 5.00 | 5.08 | 4.88 | 4.89 | 4.89 | 5,927,940 |
| 26 Jan 2024 | 4.97 | 5.10 | 4.96 | 5.00 | 5.00 | 10,507,100 |
| 25 Jan 2024 | 4.77 | 4.97 | 4.73 | 4.95 | 4.95 | 7,814,086 |
| 24 Jan 2024 | 4.68 | 4.77 | 4.57 | 4.76 | 4.76 | 7,905,640 |
| 23 Jan 2024 | 4.64 | 4.69 | 4.53 | 4.66 | 4.66 | 8,644,233 |
| 22 Jan 2024 | 4.95 | 4.95 | 4.62 | 4.65 | 4.65 | 10,028,680 |
| 19 Jan 2024 | 4.94 | 4.98 | 4.89 | 4.90 | 4.90 | 5,940,585 |
| 18 Jan 2024 | 5.05 | 5.06 | 4.81 | 4.95 | 4.95 | 11,072,201 |
| 17 Jan 2024 | 5.20 | 5.21 | 5.07 | 5.07 | 5.07 | 6,748,400 |
| 16 Jan 2024 | 5.19 | 5.22 | 5.12 | 5.20 | 5.20 | 5,235,400 |
| 15 Jan 2024 | 5.24 | 5.24 | 5.13 | 5.18 | 5.18 | 6,796,961 |
| 12 Jan 2024 | 5.23 | 5.29 | 5.17 | 5.22 | 5.22 | 5,739,960 |
| 11 Jan 2024 | 5.19 | 5.25 | 5.15 | 5.22 | 5.22 | 7,213,380 |
| 10 Jan 2024 | 5.23 | 5.24 | 5.15 | 5.20 | 5.20 | 5,019,880 |
| 09 Jan 2024 | 5.21 | 5.27 | 5.18 | 5.22 | 5.22 | 7,345,400 |
| 08 Jan 2024 | 5.28 | 5.31 | 5.19 | 5.19 | 5.19 | 7,026,800 |
| 05 Jan 2024 | 5.35 | 5.42 | 5.26 | 5.28 | 5.28 | 6,728,900 |
| 04 Jan 2024 | 5.37 | 5.38 | 5.32 | 5.34 | 5.34 | 6,514,760 |
| 03 Jan 2024 | 5.38 | 5.43 | 5.32 | 5.36 | 5.36 | 8,132,760 |
| 02 Jan 2024 | 5.35 | 5.42 | 5.30 | 5.38 | 5.38 | 11,210,621 |
| 29 Dec 2023 | 5.37 | 5.43 | 5.33 | 5.34 | 5.34 | 12,101,680 |
| 28 Dec 2023 | 5.42 | 5.44 | 5.32 | 5.40 | 5.40 | 8,811,623 |
| 27 Dec 2023 | 5.37 | 5.44 | 5.36 | 5.39 | 5.39 | 7,394,550 |
| 26 Dec 2023 | 5.50 | 5.50 | 5.34 | 5.37 | 5.37 | 6,038,642 |
| 25 Dec 2023 | 5.43 | 5.52 | 5.40 | 5.48 | 5.48 | 8,092,286 |
| 22 Dec 2023 | 5.52 | 5.53 | 5.38 | 5.41 | 5.41 | 9,645,900 |
| 21 Dec 2023 | 5.51 | 5.51 | 5.38 | 5.48 | 5.48 | 7,452,346 |
| 20 Dec 2023 | 5.54 | 5.58 | 5.46 | 5.46 | 5.46 | 6,705,780 |
| 19 Dec 2023 | 5.62 | 5.62 | 5.49 | 5.54 | 5.54 | 7,000,423 |
| 18 Dec 2023 | 5.63 | 5.69 | 5.58 | 5.61 | 5.61 | 7,187,843 |
| 15 Dec 2023 | 5.73 | 5.74 | 5.62 | 5.65 | 5.65 | 7,398,203 |
| 14 Dec 2023 | 5.81 | 5.81 | 5.70 | 5.72 | 5.72 | 7,231,220 |
| 13 Dec 2023 | 5.80 | 5.87 | 5.72 | 5.78 | 5.78 | 7,829,370 |
| 12 Dec 2023 | 5.77 | 5.81 | 5.67 | 5.79 | 5.79 | 8,211,400 |
| 11 Dec 2023 | 5.61 | 5.79 | 5.55 | 5.78 | 5.78 | 11,621,121 |
| 08 Dec 2023 | 5.70 | 5.73 | 5.59 | 5.61 | 5.61 | 10,958,414 |
| 07 Dec 2023 | 5.78 | 5.80 | 5.68 | 5.70 | 5.70 | 11,315,134 |
| 06 Dec 2023 | 5.80 | 5.87 | 5.75 | 5.79 | 5.79 | 9,769,320 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.