Fuxin Dare Automotive Parts Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	16.000	16.690	15.900	16.690	16.690	4,984,183
2023-01-31	16.310	16.650	16.170	16.620	16.620	1,759,827
2023-01-30	16.000	16.540	16.000	16.350	16.350	2,147,201
2023-01-20	15.820	15.920	15.750	15.880	15.880	881,260
2023-01-19	15.600	15.780	15.540	15.760	15.760	873,041
2023-01-18	15.630	15.750	15.540	15.670	15.670	849,300
2023-01-17	15.480	15.820	15.480	15.620	15.620	865,084
2023-01-16	15.660	15.830	15.530	15.750	15.750	1,269,100
2023-01-13	15.710	15.750	15.490	15.650	15.650	1,123,300
2023-01-12	15.600	15.790	15.540	15.570	15.570	1,262,200
2023-01-11	15.900	15.900	15.540	15.560	15.560	1,187,200
2023-01-10	15.850	16.170	15.630	15.810	15.810	1,637,776
2023-01-09	15.670	15.990	15.600	15.980	15.980	1,821,600
2023-01-06	15.500	15.810	15.420	15.500	15.500	1,567,900
2023-01-05	15.240	15.540	15.190	15.460	15.460	1,520,100
2023-01-04	15.210	15.280	15.110	15.200	15.200	1,175,000
2023-01-03	14.940	15.200	14.730	15.160	15.160	1,012,660
2022-12-30	14.900	15.060	14.770	14.870	14.870	718,600
2022-12-29	14.750	15.050	14.750	14.770	14.770	787,500
2022-12-28	15.310	15.340	14.900	15.010	15.010	970,200
2022-12-27	15.440	15.480	15.100	15.300	15.300	1,071,200
2022-12-26	15.060	15.430	15.010	15.280	15.280	877,000
2022-12-23	14.800	15.070	14.620	15.060	15.060	913,100
2022-12-22	15.430	15.540	14.920	14.950	14.950	1,230,900
2022-12-21	15.720	15.770	15.330	15.430	15.430	904,800
2022-12-20	15.530	15.920	15.230	15.700	15.700	1,339,600
2022-12-19	15.850	16.090	15.430	15.480	15.480	1,149,300
2022-12-16	16.170	16.260	15.760	15.850	15.850	1,738,497
2022-12-15	15.910	16.280	15.830	16.250	16.250	1,548,459
2022-12-14	16.180	16.290	15.890	15.920	15.920	1,673,500
2022-12-13	16.430	16.430	16.090	16.170	16.170	1,757,300
2022-12-12	16.460	16.510	16.160	16.430	16.430	1,433,290
2022-12-09	16.700	16.940	16.430	16.460	16.460	1,538,429
2022-12-08	16.790	17.140	16.690	16.690	16.690	1,707,000
2022-12-07	16.720	16.940	16.630	16.770	16.770	1,440,269
2022-12-06	16.900	16.950	16.610	16.720	16.720	1,754,800
2022-12-05	16.790	17.020	16.720	16.890	16.890	1,715,541
2022-12-02	16.670	16.890	16.620	16.790	16.790	1,373,181
2022-12-01	17.050	17.160	16.690	16.750	16.750	2,004,200
2022-11-30	16.630	16.990	16.480	16.880	16.880	1,848,901
2022-11-29	16.190	16.670	16.010	16.620	16.620	1,757,160
2022-11-28	16.210	16.210	15.850	15.990	15.990	1,521,700
2022-11-25	16.670	16.670	16.200	16.330	16.330	1,709,100
2022-11-24	16.600	16.960	16.470	16.650	16.650	1,765,125
2022-11-23	17.070	17.120	16.300	16.470	16.470	2,687,485
2022-11-22	16.820	17.430	16.820	17.080	17.080	2,924,725
2022-11-21	16.800	16.890	16.420	16.820	16.820	1,850,276
2022-11-18	17.020	17.190	16.890	16.890	16.890	1,783,398
2022-11-17	16.910	17.240	16.800	17.010	17.010	1,763,000
2022-11-16	17.110	17.310	16.900	16.990	16.990	1,325,260
2022-11-15	16.870	17.120	16.630	17.050	17.050	1,674,360
2022-11-14	17.150	17.170	16.700	16.750	16.750	1,587,300
2022-11-11	17.060	17.350	16.910	16.920	16.920	1,462,100
2022-11-10	17.000	17.100	16.760	16.880	16.880	1,507,400
2022-11-09	17.320	17.340	17.070	17.100	17.100	1,053,000
2022-11-08	17.260	17.260	16.910	17.230	17.230	1,572,300
2022-11-07	17.100	17.440	16.960	17.190	17.190	1,820,888
2022-11-04	16.870	17.220	16.710	17.100	17.100	1,804,300
2022-11-03	16.860	16.950	16.570	16.870	16.870	1,688,500
2022-11-02	16.540	16.890	16.300	16.780	16.780	1,839,505

← NewerPage 16 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.