Fuxin Dare Automotive Parts Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	16.660	16.790	15.580	15.690	15.690	5,459,600
2024-01-19	17.460	17.630	16.800	16.880	16.880	5,648,310
2024-01-18	18.110	18.160	17.120	17.660	17.660	7,143,180
2024-01-17	19.080	19.100	18.280	18.330	18.330	6,436,020
2024-01-16	18.780	19.690	18.680	19.200	19.200	9,650,678
2024-01-15	18.580	19.080	18.500	19.080	19.080	7,645,100
2024-01-12	18.560	19.280	18.540	18.610	18.610	8,202,712
2024-01-11	18.290	18.770	18.230	18.710	18.710	7,853,100
2024-01-10	18.170	18.710	17.400	18.500	18.500	11,015,190
2024-01-09	17.860	18.880	17.780	18.080	18.080	11,297,750
2024-01-08	18.140	18.410	17.580	17.580	17.580	14,460,858
2024-01-05	19.090	20.220	18.570	18.600	18.600	19,122,500
2024-01-04	18.060	18.130	17.890	17.900	17.900	2,042,750
2024-01-03	18.230	18.260	17.850	18.050	18.050	3,016,950
2024-01-02	18.200	18.470	18.170	18.270	18.270	2,564,200
2023-12-29	18.000	18.280	17.850	18.280	18.280	2,932,300
2023-12-28	17.510	18.120	17.390	17.930	17.930	3,190,518
2023-12-27	17.510	17.710	17.410	17.650	17.650	1,705,400
2023-12-26	17.870	17.900	17.350	17.430	17.430	2,692,500
2023-12-25	17.890	18.150	17.720	17.940	17.940	2,124,502
2023-12-22	18.130	18.300	17.810	17.850	17.850	2,323,600
2023-12-21	18.300	18.340	17.850	18.200	18.200	2,782,300
2023-12-20	18.480	18.690	18.270	18.300	18.300	1,959,800
2023-12-19	18.380	18.520	18.190	18.480	18.480	2,342,200
2023-12-18	18.550	18.750	18.330	18.430	18.430	2,675,702
2023-12-15	18.620	18.790	18.420	18.560	18.560	2,168,000
2023-12-14	18.750	18.880	18.530	18.600	18.600	2,366,600
2023-12-13	18.590	18.890	18.430	18.570	18.570	2,704,260
2023-12-12	18.650	18.750	18.470	18.660	18.660	2,870,660
2023-12-11	18.450	18.800	18.260	18.660	18.660	4,513,000
2023-12-08	19.100	19.270	18.440	18.490	18.490	4,984,300
2023-12-07	19.450	19.520	18.980	19.070	19.070	4,418,700
2023-12-06	19.280	19.860	19.080	19.470	19.470	5,203,900
2023-12-05	20.080	20.080	19.320	19.320	19.320	6,486,232
2023-12-04	20.250	20.250	19.880	20.080	20.080	4,537,800
2023-12-01	20.510	20.550	19.950	20.150	20.150	6,786,474
2023-11-30	20.590	21.060	20.260	20.590	20.590	7,882,106
2023-11-29	20.830	21.060	20.400	20.610	20.610	7,748,500
2023-11-28	19.970	20.860	19.880	20.720	20.720	10,062,800
2023-11-27	19.550	20.050	19.550	19.990	19.990	6,687,760
2023-11-24	20.150	20.360	19.380	19.590	19.590	8,668,868
2023-11-23	20.260	20.620	19.980	20.310	20.310	8,887,598
2023-11-22	20.910	20.980	20.000	20.100	20.100	13,164,908
2023-11-21	20.370	22.450	20.280	21.130	21.130	19,547,983
2023-11-20	20.000	20.720	19.870	20.400	20.400	12,825,343
2023-11-17	19.340	20.150	19.230	20.000	20.000	10,275,700
2023-11-16	19.570	19.860	19.350	19.400	19.400	7,725,900
2023-11-15	19.050	19.570	18.820	19.560	19.560	10,330,100
2023-11-14	18.910	19.100	18.820	18.890	18.890	4,596,200
2023-11-13	18.900	19.230	18.800	19.020	19.020	5,150,882
2023-11-10	18.650	18.950	18.550	18.870	18.870	5,229,800
2023-11-09	19.200	19.200	18.700	18.770	18.770	7,005,810
2023-11-08	19.540	19.550	18.980	19.250	19.250	10,306,000
2023-11-07	19.100	19.650	18.950	19.570	19.570	12,989,296
2023-11-06	18.870	19.200	18.810	19.160	19.160	8,088,800
2023-11-03	18.770	19.050	18.620	18.840	18.840	6,407,900
2023-11-02	18.660	19.070	18.510	18.660	18.660	7,512,556
2023-11-01	18.460	18.880	18.200	18.660	18.660	6,556,300
2023-10-31	18.900	18.900	18.290	18.430	18.430	7,036,528
2023-10-30	18.880	19.060	18.530	18.910	18.910	8,794,302

← NewerPage 12 of 21 · 1,212 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.