Fuxin Dare Automotive Parts Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	16.540	16.890	16.300	16.780	16.780	1,839,505
2022-11-01	15.870	16.480	15.760	16.470	16.470	1,788,900
2022-10-31	15.460	16.080	15.450	15.870	15.870	2,217,600
2022-10-28	16.360	16.420	15.480	15.500	15.500	2,420,000
2022-10-27	16.590	17.100	16.440	16.520	16.520	2,387,684
2022-10-26	16.650	16.890	16.570	16.770	16.770	2,160,416
2022-10-25	16.260	16.860	15.900	16.710	16.710	2,757,500
2022-10-24	16.640	16.860	16.170	16.250	16.250	2,581,500
2022-10-21	16.700	16.940	16.550	16.640	16.640	1,921,902
2022-10-20	16.940	17.090	16.420	16.640	16.640	3,860,198
2022-10-19	16.520	18.020	16.460	17.300	17.300	5,063,286
2022-10-18	16.550	16.790	16.400	16.580	16.580	1,910,730
2022-10-17	16.250	16.600	16.150	16.550	16.550	2,458,894
2022-10-14	16.200	16.630	16.090	16.250	16.250	3,183,765
2022-10-13	15.700	16.060	15.610	15.850	15.850	1,989,547
2022-10-12	15.540	15.850	15.080	15.850	15.850	2,036,147
2022-10-11	15.590	16.000	14.980	15.490	15.490	1,778,580
2022-10-10	15.500	15.770	15.030	15.100	15.100	1,988,433
2022-09-30	15.980	16.150	15.510	15.590	15.590	2,062,414
2022-09-29	16.050	16.330	15.650	15.980	15.980	2,485,650
2022-09-28	16.870	16.900	15.700	15.890	15.890	4,176,400
2022-09-27	17.040	17.190	16.270	16.900	16.900	3,739,600
2022-09-26	17.390	17.450	16.880	17.040	17.040	2,405,800
2022-09-23	18.360	18.670	17.350	17.450	17.450	2,609,100
2022-09-22	17.760	18.750	17.720	18.270	18.270	2,734,500
2022-09-21	17.500	18.100	17.110	17.890	17.890	2,709,700
2022-09-20	17.260	17.850	17.220	17.630	17.630	3,125,658
2022-09-19	17.190	17.470	16.860	16.940	16.940	2,386,800
2022-09-16	18.270	18.270	17.190	17.200	17.200	2,447,697
2022-09-15	18.390	18.420	17.880	18.180	18.180	2,228,218
2022-09-14	18.700	18.950	18.110	18.350	18.350	2,434,800
2022-09-13	18.700	19.080	18.700	18.990	18.990	1,471,838
2022-09-09	18.920	18.950	18.410	18.620	18.620	1,936,462
2022-09-08	19.240	19.660	18.770	18.920	18.920	2,522,097
2022-09-07	18.470	19.640	18.430	19.280	19.280	3,522,800
2022-09-06	18.380	18.590	18.190	18.500	18.500	1,555,800
2022-09-05	18.210	18.600	18.000	18.160	18.160	1,376,460
2022-09-02	17.880	18.400	17.880	18.230	18.230	1,222,197
2022-09-01	18.210	18.500	17.850	17.940	17.940	2,004,552
2022-08-31	18.790	19.080	18.080	18.230	18.230	3,123,619
2022-08-30	19.900	20.080	18.620	18.890	18.890	4,241,181
2022-08-29	19.700	20.420	19.230	20.100	20.100	3,005,488
2022-08-26	19.800	20.280	19.720	19.890	19.890	2,526,788
2022-08-25	20.330	20.520	19.500	19.710	19.710	3,303,123
2022-08-24	21.700	21.980	20.160	20.230	20.230	3,791,525
2022-08-23	21.240	22.100	21.110	21.660	21.660	2,911,381
2022-08-22	21.300	21.500	20.830	21.270	21.270	3,023,488
2022-08-19	22.430	22.560	21.330	21.450	21.450	4,668,280
2022-08-18	22.420	23.150	22.330	22.540	22.540	3,973,368
2022-08-17	22.610	23.080	22.250	22.350	22.350	4,302,420
2022-08-16	23.100	23.240	22.490	22.670	22.670	5,667,797
2022-08-15	22.340	24.210	22.000	23.270	23.270	8,788,099
2022-08-12	21.940	23.090	21.680	22.300	22.300	7,760,341
2022-08-11	21.210	22.370	20.970	22.160	22.160	5,781,595
2022-08-10	21.310	21.400	20.880	21.080	21.080	2,979,100
2022-08-09	21.580	22.150	21.260	21.330	21.330	3,389,400
2022-08-08	20.680	21.600	20.280	21.560	21.560	3,282,625
2022-08-05	21.200	21.250	20.300	20.670	20.670	3,312,026
2022-08-04	21.100	21.420	20.710	21.190	21.190	3,374,356
2022-08-03	21.590	22.490	20.770	20.860	20.860	5,067,897

← NewerPage 17 of 21 · 1,217 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.