Fuxin Dare Automotive Parts Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	12.940	14.960	12.570	14.070	14.070	10,487,400
2024-07-23	13.150	13.420	12.960	13.000	13.000	2,441,863
2024-07-22	13.090	13.230	12.950	13.120	13.120	1,669,992
2024-07-19	13.120	13.280	12.930	13.100	13.100	2,117,300
2024-07-18	13.330	13.330	12.880	13.140	13.140	2,535,078
2024-07-17	14.100	14.110	13.360	13.400	13.400	2,655,800
2024-07-16	14.100	14.310	13.900	14.100	14.100	2,288,331
2024-07-15	14.220	14.340	13.920	14.040	14.040	2,673,101
2024-07-12	14.230	14.380	14.060	14.220	14.220	3,802,486
2024-07-11	13.900	14.260	13.900	14.120	14.120	3,288,600
2024-07-10	13.400	13.900	13.380	13.690	13.690	3,114,800
2024-07-09	12.660	13.460	12.660	13.430	13.430	2,472,300
2024-07-08	13.310	13.390	12.930	12.980	12.980	2,032,900
2024-07-05	13.270	13.490	12.900	13.390	13.390	2,340,100
2024-07-04	13.840	14.000	13.260	13.280	13.280	3,511,100
2024-07-03	13.850	14.530	13.600	13.870	13.870	5,221,600
2024-07-02	13.780	13.900	13.640	13.760	13.760	2,046,400
2024-07-01	13.550	13.730	13.280	13.700	13.700	2,760,700
2024-06-28	13.490	13.800	13.360	13.610	13.610	2,553,800
2024-06-27	13.770	13.810	13.410	13.430	13.430	2,108,400
2024-06-26	13.010	13.700	12.880	13.670	13.670	2,477,700
2024-06-25	12.900	13.250	12.880	13.070	13.070	2,579,200
2024-06-24	13.520	13.640	12.770	12.870	12.870	3,022,600
2024-06-21	13.500	13.770	13.230	13.500	13.500	1,504,000
2024-06-20	13.850	13.990	13.520	13.560	13.560	2,097,200
2024-06-19	14.100	14.200	13.900	13.960	13.960	1,894,200
2024-06-18	13.510	14.140	13.390	14.070	14.070	3,667,600
2024-06-17	13.570	13.760	13.440	13.490	13.490	2,564,800
2024-06-14	13.590	13.650	13.270	13.620	13.620	1,812,500
2024-06-13	13.560	13.790	13.470	13.550	13.550	2,257,600
2024-06-12	13.500	13.740	13.400	13.670	13.670	2,453,100
2024-06-11	13.480	13.600	13.080	13.550	13.550	2,443,400
2024-06-07	13.290	13.540	13.000	13.480	13.480	3,723,600
2024-06-06	13.910	14.360	12.930	13.180	13.180	6,163,700
2024-06-05	13.550	13.830	13.350	13.560	13.560	4,239,500
2024-06-04	14.270	14.380	13.570	13.770	13.770	5,007,800
2024-06-03	14.880	14.950	14.170	14.410	14.410	5,206,900
2024-05-31	14.820	15.550	14.790	14.880	14.880	5,938,000
2024-05-30	15.060	15.880	14.820	14.920	14.920	8,181,126
2024-05-29	14.360	14.910	14.300	14.810	14.810	3,662,600
2024-05-28	14.290	14.560	14.130	14.360	14.360	2,369,000
2024-05-27	14.430	14.500	14.050	14.390	14.390	3,276,700
2024-05-24	14.580	14.770	14.220	14.280	14.280	4,187,400
2024-05-23	14.870	15.280	14.410	14.570	14.570	8,460,295
2024-05-22	15.770	16.100	15.680	15.940	15.940	3,029,900
2024-05-21	15.800	15.890	15.630	15.730	15.730	1,716,900
2024-05-20	15.820	16.060	15.780	15.880	15.880	2,833,900
2024-05-17	15.460	15.830	15.310	15.830	15.830	2,771,200
2024-05-16	15.240	15.630	15.240	15.430	15.430	2,649,300
2024-05-15	15.470	15.550	15.180	15.240	15.240	2,356,500
2024-05-14	15.360	15.780	15.330	15.510	15.510	2,307,200
2024-05-13	15.960	15.960	15.200	15.260	15.260	4,237,800
2024-05-10	16.460	16.520	15.850	15.970	15.970	4,599,788
2024-05-09	16.070	17.080	16.070	16.570	16.570	6,702,888
2024-05-08	16.180	16.340	15.960	16.090	16.090	2,731,000
2024-05-07	16.280	16.350	16.050	16.270	16.270	3,800,000
2024-05-06	16.650	16.650	16.230	16.360	16.360	3,425,500
2024-04-30	16.330	16.610	15.950	16.180	16.180	4,254,900
2024-04-29	15.780	16.320	15.750	16.280	16.280	5,319,659
2024-04-26	15.900	15.900	15.470	15.580	15.580	5,788,699

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-28	0.0500 CNY
2020-07-10	0.1200 CNY
2019-06-14	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.