Fuxin Dare Automotive Parts Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	15.240	15.790	15.210	15.430	15.430	2,932,597
2023-04-26	15.070	15.620	14.920	15.480	15.480	2,234,489
2023-04-25	15.540	15.590	14.800	15.070	15.070	3,297,589
2023-04-24	15.260	15.730	15.100	15.530	15.530	2,402,201
2023-04-21	15.650	15.800	15.220	15.230	15.230	2,480,997
2023-04-20	15.950	15.950	15.570	15.640	15.640	2,322,998
2023-04-19	16.010	16.080	15.790	15.990	15.990	2,253,200
2023-04-18	16.210	16.220	15.870	15.990	15.990	2,503,607
2023-04-17	16.200	16.490	16.110	16.220	16.220	3,769,387
2023-04-14	16.140	16.340	16.010	16.170	16.170	3,517,158
2023-04-13	16.450	16.480	16.000	16.060	16.060	2,869,800
2023-04-12	16.160	16.560	16.120	16.440	16.440	3,124,000
2023-04-11	16.410	16.600	15.770	16.190	16.190	6,903,400
2023-04-10	16.920	17.000	16.310	16.470	16.470	5,969,022
2023-04-07	17.040	17.200	16.900	16.920	16.920	2,356,000
2023-04-06	17.170	17.180	16.890	16.970	16.970	3,021,400
2023-04-04	18.000	18.000	17.090	17.160	17.160	5,909,996
2023-04-03	17.870	18.160	17.740	18.020	18.020	4,222,400
2023-03-31	17.950	18.110	17.750	17.900	17.900	3,794,400
2023-03-30	18.000	18.090	17.600	18.000	18.000	5,178,000
2023-03-29	17.960	18.440	17.940	18.070	18.070	6,744,500
2023-03-28	18.170	18.660	17.920	18.040	18.040	7,444,432
2023-03-27	18.270	18.500	18.060	18.200	18.200	5,957,396
2023-03-24	17.630	18.430	17.630	18.400	18.400	9,573,800
2023-03-23	17.950	17.980	17.620	17.710	17.710	3,748,708
2023-03-22	17.900	18.170	17.800	18.020	18.020	4,969,800
2023-03-21	17.240	17.890	17.110	17.860	17.860	5,188,112
2023-03-20	17.400	17.440	16.880	17.230	17.230	4,171,669
2023-03-17	17.560	17.620	17.170	17.270	17.270	3,951,100
2023-03-16	17.850	17.940	17.330	17.380	17.380	3,809,001
2023-03-15	17.900	18.110	17.660	17.710	17.710	3,127,000
2023-03-14	18.200	18.200	17.380	17.810	17.810	4,860,900
2023-03-13	18.380	18.380	17.950	18.130	18.130	3,819,500
2023-03-10	18.400	18.680	18.160	18.330	18.330	3,731,550
2023-03-09	18.520	18.680	18.250	18.560	18.560	3,090,600
2023-03-08	17.980	18.490	17.880	18.450	18.450	4,378,600
2023-03-07	18.510	18.730	18.070	18.140	18.140	5,705,500
2023-03-06	18.520	18.650	18.240	18.590	18.590	5,134,501
2023-03-03	18.770	18.790	18.450	18.530	18.530	4,924,594
2023-03-02	19.080	19.080	18.540	18.730	18.730	7,183,800
2023-03-01	18.830	19.120	18.500	19.120	19.120	8,426,712
2023-02-28	18.680	18.810	18.400	18.760	18.760	4,398,001
2023-02-27	18.830	19.030	18.620	18.680	18.680	4,932,013
2023-02-24	19.100	19.140	18.750	18.890	18.890	6,915,147
2023-02-23	19.280	19.500	19.030	19.150	19.150	7,625,500
2023-02-22	19.300	19.540	18.960	19.240	19.240	9,713,056
2023-02-21	19.780	20.100	19.210	19.550	19.550	12,267,866
2023-02-20	19.520	19.780	19.050	19.720	19.720	14,473,359
2023-02-17	20.000	20.360	19.130	19.440	19.440	14,744,411
2023-02-16	22.700	23.150	20.240	20.300	20.300	22,887,374
2023-02-15	23.440	24.800	22.230	22.580	22.580	25,347,479
2023-02-14	21.780	23.500	21.000	23.300	23.300	25,133,618
2023-02-13	22.000	22.250	20.920	22.150	22.150	22,701,603
2023-02-10	22.220	23.580	21.360	22.850	22.850	25,179,704
2023-02-09	23.000	23.400	21.810	22.310	22.310	26,292,400
2023-02-08	21.000	24.070	21.000	23.960	23.960	32,374,527
2023-02-07	18.560	20.630	18.520	20.060	20.060	20,054,808
2023-02-06	17.800	19.860	17.370	18.950	18.950	15,617,581
2023-02-03	16.510	17.180	16.290	17.100	17.100	6,027,880
2023-02-02	16.590	16.820	16.380	16.470	16.470	2,601,700

← NewerPage 15 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.