Fuxin Dare Automotive Parts Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	14.860	15.250	14.740	15.130	15.092	960,900
2022-05-06	14.590	14.890	14.520	14.770	14.733	1,244,000
2022-05-05	14.880	15.240	14.700	15.060	15.022	1,167,336
2022-04-29	14.060	15.040	14.030	14.950	14.913	2,046,205
2022-04-28	14.300	14.580	13.710	14.040	14.005	2,504,228
2022-04-27	14.010	14.840	13.880	14.690	14.653	2,100,400
2022-04-26	15.000	15.040	14.110	14.230	14.194	1,960,970
2022-04-25	16.000	16.200	14.320	14.510	14.474	2,599,593
2022-04-22	16.750	16.830	16.360	16.420	16.379	1,630,200
2022-04-21	17.590	17.670	16.760	16.810	16.768	1,467,300
2022-04-20	17.720	18.010	17.450	17.490	17.446	1,685,720
2022-04-19	18.000	18.050	17.470	17.560	17.516	1,642,500
2022-04-18	16.830	17.800	16.700	17.700	17.656	1,952,628
2022-04-15	17.000	17.010	16.520	16.910	16.868	1,503,911
2022-04-14	17.190	17.490	17.010	17.010	16.967	988,520
2022-04-13	17.360	17.360	16.940	17.020	16.977	1,015,400
2022-04-12	16.810	17.400	16.740	17.310	17.267	1,465,600
2022-04-11	17.390	17.660	16.700	16.810	16.768	1,483,290
2022-04-08	17.830	17.930	17.360	17.530	17.486	1,326,700
2022-04-07	18.400	18.500	17.800	17.830	17.785	1,780,800
2022-04-06	18.120	18.480	17.940	18.460	18.414	1,609,419
2022-04-01	18.390	18.390	17.910	18.070	18.025	1,492,200
2022-03-31	18.410	18.650	18.400	18.440	18.394	1,837,467
2022-03-30	18.300	18.660	18.100	18.610	18.563	2,327,900
2022-03-29	18.660	18.750	18.010	18.190	18.144	1,677,600
2022-03-28	18.710	18.780	18.300	18.490	18.444	1,416,600
2022-03-25	19.000	19.240	18.780	18.790	18.743	2,031,700
2022-03-24	19.190	19.200	18.860	18.900	18.853	1,484,300
2022-03-23	19.500	19.880	19.220	19.330	19.282	2,266,900
2022-03-22	19.120	19.450	19.000	19.360	19.311	1,711,500
2022-03-21	19.180	19.370	19.010	19.310	19.262	850,700
2022-03-18	18.910	19.290	18.710	19.180	19.132	867,300
2022-03-17	19.000	19.280	18.900	18.910	18.863	1,159,682
2022-03-16	18.600	18.890	18.020	18.800	18.753	1,168,700
2022-03-15	19.230	19.350	18.300	18.310	18.264	1,559,901
2022-03-14	19.410	19.700	19.160	19.290	19.242	953,200
2022-03-11	19.330	19.790	19.050	19.700	19.651	1,342,808
2022-03-10	19.760	19.880	19.400	19.660	19.611	1,481,001
2022-03-09	19.500	19.730	18.310	19.040	18.992	1,644,689
2022-03-08	20.100	20.260	19.320	19.410	19.361	1,542,500
2022-03-07	20.660	20.660	19.820	20.100	20.050	1,358,615
2022-03-04	21.160	21.160	20.430	20.500	20.449	1,765,100
2022-03-03	21.680	21.790	21.000	21.170	21.117	1,615,000
2022-03-02	21.550	21.760	21.300	21.580	21.526	1,201,200
2022-03-01	21.300	21.830	21.200	21.720	21.666	1,663,901
2022-02-28	21.880	21.880	20.850	21.220	21.167	2,080,759
2022-02-25	21.740	22.270	21.580	21.730	21.676	1,525,100
2022-02-24	22.150	22.650	21.250	21.460	21.406	2,730,258
2022-02-23	21.560	22.130	21.000	22.020	21.965	1,633,000
2022-02-22	21.850	21.990	21.420	21.560	21.506	1,512,342
2022-02-21	21.700	22.220	21.640	22.100	22.045	1,367,500
2022-02-18	21.480	21.770	21.360	21.700	21.646	1,105,359
2022-02-17	21.980	22.010	21.660	21.680	21.626	1,492,400
2022-02-16	21.630	21.950	21.510	21.910	21.855	1,492,800
2022-02-15	21.330	21.820	21.160	21.420	21.366	1,251,100
2022-02-14	21.040	21.650	20.710	21.440	21.386	1,710,200
2022-02-11	21.730	21.800	21.100	21.170	21.117	2,003,935
2022-02-10	22.150	22.280	21.720	21.930	21.875	2,465,882
2022-02-09	21.660	22.200	21.360	22.200	22.144	2,759,339
2022-02-08	21.980	22.970	21.670	21.870	21.815	4,593,619

← NewerPage 19 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.