Fuxin Dare Automotive Parts Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	18.890	19.280	18.770	18.840	18.840	10,370,428
2023-10-26	18.610	19.150	18.230	19.090	19.090	13,144,128
2023-10-25	18.160	18.850	18.100	18.600	18.600	9,835,208
2023-10-24	17.300	18.100	17.300	17.900	17.900	5,649,672
2023-10-23	18.180	18.520	17.330	17.510	17.510	7,365,880
2023-10-20	17.630	18.760	17.630	18.330	18.330	8,826,161
2023-10-19	18.070	18.180	17.750	17.790	17.790	6,848,500
2023-10-18	17.980	18.600	17.680	18.330	18.330	8,774,754
2023-10-17	18.350	18.430	17.890	18.130	18.130	5,829,900
2023-10-16	18.530	18.720	18.250	18.460	18.460	8,402,537
2023-10-13	18.500	18.990	18.430	18.740	18.740	9,143,400
2023-10-12	18.160	18.910	17.770	18.710	18.710	11,238,311
2023-10-11	18.580	18.650	17.900	18.100	18.100	10,079,500
2023-10-10	18.910	18.990	18.290	18.460	18.460	13,411,400
2023-10-09	18.100	19.480	18.100	19.260	19.260	14,429,600
2023-09-28	17.340	18.120	17.320	17.950	17.950	5,078,902
2023-09-27	17.640	17.770	17.300	17.320	17.320	4,409,100
2023-09-26	17.860	17.920	17.590	17.750	17.750	4,230,267
2023-09-25	17.750	18.120	17.630	18.030	18.030	5,169,488
2023-09-22	17.380	17.760	17.310	17.750	17.750	4,187,067
2023-09-21	17.600	17.780	17.180	17.390	17.390	4,839,200
2023-09-20	17.810	18.320	17.710	17.770	17.770	5,800,100
2023-09-19	18.130	18.140	17.680	17.920	17.920	6,484,080
2023-09-18	17.240	18.650	17.210	18.330	18.330	9,338,828
2023-09-15	17.500	17.560	17.190	17.240	17.240	2,795,300
2023-09-14	17.680	17.810	17.300	17.400	17.400	4,054,100
2023-09-13	18.010	18.100	17.550	17.730	17.730	4,863,947
2023-09-12	18.260	18.400	17.920	18.190	18.190	6,310,700
2023-09-11	17.600	18.300	17.530	18.280	18.280	6,425,800
2023-09-08	17.480	17.770	17.430	17.570	17.570	2,838,300
2023-09-07	17.900	17.990	17.510	17.550	17.550	3,065,600
2023-09-06	17.530	18.160	17.520	17.960	17.960	5,185,300
2023-09-05	17.640	17.870	17.480	17.600	17.600	2,822,900
2023-09-04	17.550	17.770	17.500	17.750	17.750	3,672,300
2023-09-01	17.390	17.640	17.230	17.490	17.490	2,998,100
2023-08-31	17.540	17.590	17.290	17.420	17.420	3,476,500
2023-08-30	17.290	17.660	17.160	17.480	17.480	6,922,672
2023-08-29	16.080	17.300	15.980	17.160	17.160	10,320,900
2023-08-28	16.510	16.610	15.700	15.740	15.740	3,236,300
2023-08-25	15.840	16.070	15.630	15.710	15.710	2,533,004
2023-08-24	16.130	16.240	15.780	15.870	15.870	2,325,600
2023-08-23	16.260	16.400	16.010	16.070	16.070	2,329,104
2023-08-22	16.510	16.750	16.180	16.460	16.460	2,737,747
2023-08-21	16.390	16.720	16.350	16.450	16.450	2,284,500
2023-08-18	16.500	16.700	16.360	16.420	16.420	2,621,067
2023-08-17	15.890	16.440	15.790	16.380	16.380	3,260,649
2023-08-16	16.100	16.200	15.860	15.870	15.870	1,908,307
2023-08-15	16.340	16.510	16.120	16.180	16.180	2,139,500
2023-08-14	16.260	16.400	16.110	16.350	16.350	2,091,372
2023-08-11	16.650	16.770	16.350	16.350	16.350	2,116,680
2023-08-10	16.600	16.760	16.530	16.670	16.670	1,863,900
2023-08-09	16.850	17.050	16.620	16.640	16.640	2,615,200
2023-08-08	16.950	17.210	16.860	16.960	16.960	2,292,200
2023-08-07	17.210	17.230	16.900	17.010	17.010	2,212,600
2023-08-04	17.190	17.340	17.090	17.110	17.110	2,609,700
2023-08-03	17.390	17.400	17.080	17.120	17.120	2,984,997
2023-08-02	17.330	17.540	17.110	17.400	17.400	3,340,800
2023-08-01	17.600	17.710	17.240	17.280	17.280	4,176,000
2023-07-31	17.470	18.070	17.440	17.680	17.680	5,521,700
2023-07-28	17.620	18.050	17.370	17.820	17.820	5,733,111

← NewerPage 13 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.