Fuxin Dare Automotive Parts Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	17.750	18.180	17.730	17.810	17.810	5,927,500
2023-07-26	17.980	18.000	17.400	17.490	17.490	4,771,800
2023-07-25	17.680	18.120	17.630	18.040	18.040	5,689,433
2023-07-24	17.550	17.720	17.350	17.450	17.450	3,204,500
2023-07-21	17.900	18.040	17.520	17.570	17.570	5,192,200
2023-07-20	18.220	18.480	18.010	18.080	18.080	6,085,582
2023-07-19	18.220	18.300	17.910	18.190	18.190	5,646,175
2023-07-18	18.320	18.530	17.950	18.310	18.310	6,451,500
2023-07-17	19.180	19.180	18.120	18.260	18.260	9,097,350
2023-07-14	19.400	19.450	18.560	18.800	18.800	12,671,650
2023-07-13	19.870	20.500	19.380	19.460	19.460	25,351,931
2023-07-12	22.310	22.450	20.700	20.700	20.700	30,231,068
2023-07-11	21.100	22.360	20.900	21.860	21.860	28,620,261
2023-07-10	21.610	22.280	20.890	21.170	21.170	28,050,121
2023-07-07	20.580	23.000	20.580	21.240	21.240	34,630,489
2023-07-06	20.640	21.990	20.360	21.150	21.150	30,871,976
2023-07-05	21.420	23.000	20.340	20.610	20.610	36,540,652
2023-07-04	18.350	19.680	18.170	19.210	19.210	16,731,548
2023-07-03	18.040	18.380	17.940	18.030	18.030	4,544,700
2023-06-30	17.880	18.400	17.880	18.060	18.060	4,695,401
2023-06-29	17.500	18.020	17.480	17.770	17.770	3,315,598
2023-06-28	17.390	17.640	17.000	17.490	17.490	2,819,724
2023-06-27	16.930	17.620	16.660	17.490	17.490	3,605,900
2023-06-26	17.340	17.680	16.890	16.940	16.940	5,042,800
2023-06-21	17.280	17.850	17.100	17.620	17.620	5,166,624
2023-06-20	17.370	17.570	17.080	17.240	17.240	2,009,700
2023-06-19	17.450	17.910	17.330	17.390	17.390	3,256,179
2023-06-16	17.630	17.860	17.450	17.500	17.500	3,704,505
2023-06-15	17.440	18.080	17.200	17.570	17.570	4,700,798
2023-06-14	17.610	17.850	17.340	17.460	17.460	4,092,366
2023-06-13	16.880	17.650	16.880	17.570	17.570	6,090,800
2023-06-12	16.200	17.060	16.020	16.950	16.950	5,143,087
2023-06-09	16.020	16.300	15.970	16.140	16.140	2,019,192
2023-06-08	16.090	16.220	15.860	15.900	15.900	1,774,000
2023-06-07	16.340	16.410	16.030	16.100	16.100	1,772,805
2023-06-06	16.830	16.880	16.410	16.410	16.410	2,252,698
2023-06-05	16.540	16.980	16.380	16.880	16.880	2,434,698
2023-06-02	16.000	16.550	15.990	16.510	16.510	2,365,800
2023-06-01	16.470	16.520	16.090	16.130	16.130	2,447,092
2023-05-31	16.430	16.580	16.270	16.400	16.400	1,575,467
2023-05-30	16.360	16.740	16.240	16.410	16.410	2,014,300
2023-05-29	16.800	16.820	16.310	16.430	16.430	2,373,400
2023-05-26	16.760	16.910	16.280	16.820	16.820	2,185,400
2023-05-25	16.470	16.760	16.470	16.740	16.740	1,696,610
2023-05-24	16.410	16.850	16.360	16.580	16.580	2,081,300
2023-05-23	16.580	16.720	16.410	16.480	16.480	1,607,000
2023-05-22	16.810	16.900	16.550	16.640	16.640	2,285,995
2023-05-19	16.560	16.870	16.310	16.830	16.830	2,688,900
2023-05-18	16.500	16.830	16.400	16.590	16.590	3,178,243
2023-05-17	15.990	16.650	15.880	16.450	16.450	3,954,848
2023-05-16	16.470	16.470	16.040	16.190	16.190	3,831,276
2023-05-15	15.740	16.030	15.660	16.010	16.010	2,105,700
2023-05-12	15.950	16.070	15.720	15.740	15.740	1,832,700
2023-05-11	16.070	16.180	15.910	15.990	15.990	2,316,901
2023-05-10	15.190	16.300	15.180	16.040	16.040	4,805,700
2023-05-09	15.600	15.600	15.190	15.200	15.200	1,654,000
2023-05-08	15.470	15.780	15.470	15.600	15.600	1,357,890
2023-05-05	15.780	15.780	15.330	15.510	15.510	2,335,400
2023-05-04	15.730	16.090	15.650	15.790	15.790	2,695,205
2023-04-28	15.430	15.860	15.430	15.630	15.630	3,200,900

← NewerPage 14 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.