Fuxin Dare Automotive Parts Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	22.000	22.500	20.920	21.520	21.520	5,701,800
2022-08-01	22.810	22.980	21.730	22.250	22.250	3,984,500
2022-07-29	23.530	23.550	22.200	22.390	22.390	4,680,900
2022-07-28	21.650	23.760	21.330	23.060	23.060	8,224,615
2022-07-27	20.550	21.430	20.400	21.400	21.400	3,621,898
2022-07-26	20.820	21.030	20.160	20.550	20.550	2,631,788
2022-07-25	21.650	21.780	20.500	20.680	20.680	5,166,600
2022-07-22	21.470	22.640	21.340	21.890	21.890	7,331,100
2022-07-21	21.060	22.110	20.410	21.520	21.520	7,556,697
2022-07-20	20.610	21.080	20.010	20.660	20.660	4,973,300
2022-07-19	20.100	21.500	19.980	20.360	20.360	7,087,598
2022-07-18	18.160	20.400	18.160	20.380	20.380	6,811,650
2022-07-15	18.450	18.740	18.100	18.100	18.100	1,982,100
2022-07-14	17.550	18.660	17.550	18.420	18.420	2,443,600
2022-07-13	17.330	17.700	17.280	17.690	17.690	1,248,100
2022-07-12	17.860	17.950	17.300	17.400	17.400	1,642,300
2022-07-11	18.190	18.280	17.550	17.720	17.720	1,700,500
2022-07-08	18.780	18.900	18.080	18.150	18.150	2,642,004
2022-07-07	18.070	19.090	18.000	18.730	18.730	3,999,617
2022-07-06	17.780	18.250	17.510	18.020	18.020	3,010,250
2022-07-05	17.980	18.420	17.380	17.740	17.740	3,191,017
2022-07-04	18.050	18.330	17.700	17.930	17.930	2,196,068
2022-07-01	18.450	18.880	18.030	18.210	18.210	2,671,500
2022-06-30	18.660	19.280	18.230	18.530	18.530	4,070,797
2022-06-29	19.650	19.800	18.510	18.570	18.570	4,012,296
2022-06-28	20.000	20.030	19.500	19.650	19.650	3,919,801
2022-06-27	19.540	20.480	19.110	19.920	19.870	6,192,210
2022-06-24	19.330	19.750	18.780	19.460	19.411	5,042,616
2022-06-23	18.210	19.060	18.060	18.990	18.942	4,693,882
2022-06-22	18.060	18.600	17.900	17.920	17.875	3,926,700
2022-06-21	18.450	19.180	17.960	18.180	18.134	4,937,600
2022-06-20	18.360	18.690	17.900	18.190	18.144	3,371,700
2022-06-17	17.410	18.400	17.260	18.340	18.294	3,931,300
2022-06-16	17.240	17.690	17.090	17.590	17.546	2,435,692
2022-06-15	17.500	17.690	17.130	17.180	17.137	2,455,000
2022-06-14	17.580	17.600	16.790	17.370	17.326	2,811,100
2022-06-13	17.260	18.270	17.020	17.580	17.536	4,565,892
2022-06-10	16.450	17.080	16.200	17.010	16.967	2,563,836
2022-06-09	16.890	16.890	16.260	16.390	16.349	1,555,766
2022-06-08	16.990	17.170	16.570	16.960	16.917	1,565,766
2022-06-07	17.520	17.530	16.930	17.090	17.047	1,989,838
2022-06-06	17.560	17.800	17.400	17.530	17.486	2,576,500
2022-06-02	16.790	17.590	16.580	17.480	17.436	3,155,200
2022-06-01	16.430	17.010	16.360	16.790	16.748	2,188,800
2022-05-31	16.260	16.340	15.910	16.290	16.249	1,211,500
2022-05-30	16.300	16.450	16.030	16.260	16.219	1,377,900
2022-05-27	16.490	16.680	16.060	16.260	16.219	1,306,200
2022-05-26	16.650	16.770	16.030	16.390	16.349	1,704,242
2022-05-25	16.260	16.750	16.000	16.650	16.608	1,694,079
2022-05-24	16.990	17.440	16.200	16.200	16.159	2,439,310
2022-05-23	16.540	17.020	16.500	16.920	16.878	1,618,900
2022-05-20	16.740	16.890	16.340	16.550	16.509	1,598,900
2022-05-19	16.240	16.740	16.210	16.620	16.578	1,966,300
2022-05-18	16.300	16.730	16.040	16.600	16.558	2,040,537
2022-05-17	15.820	16.380	15.820	16.270	16.229	1,873,900
2022-05-16	16.380	16.380	15.960	16.070	16.030	2,324,500
2022-05-13	16.170	16.580	15.720	16.490	16.449	2,901,300
2022-05-12	15.790	16.890	15.670	15.950	15.910	3,722,300
2022-05-11	15.190	16.380	15.100	15.650	15.611	2,580,300
2022-05-10	14.950	15.230	14.760	15.180	15.142	1,052,200

← NewerPage 18 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.