Fuxin Dare Automotive Parts Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 15.170 | 15.820 | 15.020 | 15.650 | 15.650 | 5,053,000 |
| 2024-04-24 | 14.600 | 15.290 | 14.600 | 15.180 | 15.180 | 4,779,200 |
| 2024-04-23 | 14.230 | 14.700 | 14.030 | 14.580 | 14.580 | 3,798,799 |
| 2024-04-22 | 14.200 | 14.790 | 14.190 | 14.350 | 14.350 | 4,439,198 |
| 2024-04-19 | 14.080 | 14.600 | 13.970 | 14.140 | 14.140 | 4,511,700 |
| 2024-04-18 | 14.680 | 14.900 | 14.300 | 14.430 | 14.430 | 5,172,000 |
| 2024-04-17 | 13.720 | 14.710 | 13.720 | 14.660 | 14.660 | 6,923,399 |
| 2024-04-16 | 14.210 | 14.460 | 13.130 | 13.420 | 13.420 | 8,682,390 |
| 2024-04-15 | 16.000 | 16.360 | 14.200 | 14.530 | 14.530 | 9,728,417 |
| 2024-04-12 | 17.300 | 17.540 | 15.990 | 16.230 | 16.230 | 10,315,188 |
| 2024-04-11 | 17.740 | 17.940 | 16.900 | 17.370 | 17.370 | 10,075,156 |
| 2024-04-10 | 18.800 | 18.870 | 17.500 | 17.980 | 17.980 | 14,494,382 |
| 2024-04-09 | 17.800 | 19.680 | 17.660 | 19.460 | 19.460 | 20,311,704 |
| 2024-04-08 | 16.720 | 19.680 | 16.510 | 18.330 | 18.330 | 20,006,535 |
| 2024-04-03 | 17.120 | 17.860 | 16.890 | 16.900 | 16.900 | 10,438,552 |
| 2024-04-02 | 17.090 | 17.960 | 17.010 | 17.600 | 17.600 | 14,446,278 |
| 2024-04-01 | 16.300 | 16.930 | 16.300 | 16.820 | 16.820 | 6,331,825 |
| 2024-03-29 | 16.280 | 16.600 | 16.190 | 16.370 | 16.370 | 3,465,526 |
| 2024-03-28 | 15.600 | 16.480 | 15.540 | 16.300 | 16.300 | 5,899,326 |
| 2024-03-27 | 17.000 | 17.040 | 15.800 | 15.950 | 15.950 | 10,247,866 |
| 2024-03-26 | 16.090 | 17.280 | 15.850 | 17.200 | 17.200 | 12,060,400 |
| 2024-03-25 | 16.140 | 16.860 | 15.800 | 16.180 | 16.180 | 7,202,600 |
| 2024-03-22 | 16.500 | 16.530 | 15.980 | 16.150 | 16.150 | 3,298,226 |
| 2024-03-21 | 16.530 | 16.570 | 16.080 | 16.460 | 16.460 | 3,725,300 |
| 2024-03-20 | 16.580 | 16.650 | 16.300 | 16.490 | 16.490 | 2,820,300 |
| 2024-03-19 | 16.380 | 16.660 | 16.260 | 16.540 | 16.540 | 3,704,600 |
| 2024-03-18 | 16.260 | 16.520 | 16.140 | 16.450 | 16.450 | 3,920,500 |
| 2024-03-15 | 15.560 | 16.120 | 15.400 | 16.080 | 16.080 | 4,007,200 |
| 2024-03-14 | 15.870 | 16.150 | 15.410 | 15.650 | 15.650 | 3,952,300 |
| 2024-03-13 | 15.880 | 16.050 | 15.700 | 15.960 | 15.960 | 4,646,200 |
| 2024-03-12 | 15.860 | 15.880 | 15.350 | 15.730 | 15.730 | 5,400,200 |
| 2024-03-11 | 14.880 | 15.870 | 14.680 | 15.860 | 15.860 | 7,678,300 |
| 2024-03-08 | 14.800 | 14.860 | 14.470 | 14.760 | 14.760 | 2,378,500 |
| 2024-03-07 | 14.860 | 15.190 | 14.660 | 14.710 | 14.710 | 4,077,700 |
| 2024-03-06 | 14.890 | 15.030 | 14.650 | 14.910 | 14.910 | 4,657,100 |
| 2024-03-05 | 15.000 | 15.030 | 14.530 | 14.660 | 14.660 | 4,090,900 |
| 2024-03-04 | 15.440 | 15.440 | 14.730 | 15.160 | 15.160 | 5,428,400 |
| 2024-03-01 | 15.500 | 15.910 | 15.140 | 15.450 | 15.450 | 6,417,278 |
| 2024-02-29 | 14.590 | 15.500 | 14.450 | 15.470 | 15.470 | 7,878,230 |
| 2024-02-28 | 15.870 | 16.250 | 14.490 | 14.700 | 14.700 | 8,869,694 |
| 2024-02-27 | 15.060 | 15.870 | 15.060 | 15.840 | 15.840 | 5,870,500 |
| 2024-02-26 | 14.980 | 15.610 | 14.800 | 15.200 | 15.200 | 6,046,500 |
| 2024-02-23 | 14.160 | 15.500 | 14.100 | 15.040 | 15.040 | 6,671,118 |
| 2024-02-22 | 13.800 | 14.250 | 13.770 | 14.160 | 14.160 | 3,411,070 |
| 2024-02-21 | 13.570 | 14.300 | 13.450 | 13.930 | 13.930 | 4,844,248 |
| 2024-02-20 | 13.580 | 13.810 | 13.100 | 13.740 | 13.740 | 3,133,454 |
| 2024-02-19 | 13.350 | 13.990 | 13.140 | 13.580 | 13.580 | 4,080,561 |
| 2024-02-08 | 11.770 | 13.100 | 11.590 | 13.090 | 13.090 | 4,894,896 |
| 2024-02-07 | 12.270 | 12.790 | 11.590 | 11.780 | 11.780 | 4,391,943 |
| 2024-02-06 | 11.650 | 12.800 | 11.080 | 12.410 | 12.410 | 5,329,138 |
| 2024-02-05 | 13.840 | 14.040 | 11.950 | 12.090 | 12.090 | 5,753,788 |
| 2024-02-02 | 14.320 | 15.130 | 13.420 | 14.020 | 14.020 | 5,386,885 |
| 2024-02-01 | 14.610 | 14.890 | 14.040 | 14.280 | 14.280 | 3,808,600 |
| 2024-01-31 | 15.570 | 16.060 | 14.640 | 14.770 | 14.770 | 4,513,900 |
| 2024-01-30 | 15.720 | 16.460 | 15.670 | 15.830 | 15.830 | 3,632,812 |
| 2024-01-29 | 16.490 | 16.780 | 15.630 | 15.960 | 15.960 | 4,289,000 |
| 2024-01-26 | 16.210 | 16.840 | 16.190 | 16.510 | 16.510 | 4,312,000 |
| 2024-01-25 | 15.800 | 16.350 | 15.510 | 16.300 | 16.300 | 4,596,200 |
| 2024-01-24 | 15.960 | 16.060 | 15.150 | 15.800 | 15.800 | 4,741,000 |
| 2024-01-23 | 15.660 | 16.000 | 15.460 | 15.720 | 15.720 | 3,631,700 |
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.