Fuxin Dare Automotive Parts Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	21.680	21.810	21.070	21.140	21.087	1,527,400
2022-01-28	20.990	21.380	20.130	21.100	21.047	2,378,389
2022-01-27	21.450	21.450	20.190	20.190	20.139	2,657,589
2022-01-26	21.490	22.130	20.880	21.170	21.117	2,209,800
2022-01-25	22.520	22.690	20.990	21.000	20.947	2,258,619
2022-01-24	22.900	23.100	22.480	22.550	22.493	1,205,800
2022-01-21	22.980	23.250	22.680	23.110	23.052	1,590,600
2022-01-20	24.360	24.450	22.760	22.860	22.803	2,840,091
2022-01-19	24.120	24.800	24.120	24.390	24.329	1,928,600
2022-01-18	25.060	25.450	24.060	24.170	24.109	3,468,301
2022-01-17	23.840	25.500	23.770	25.000	24.937	4,037,118
2022-01-14	24.320	24.600	23.720	23.780	23.720	2,409,755
2022-01-13	24.450	24.750	24.180	24.340	24.279	2,192,489
2022-01-12	23.830	24.740	23.740	24.620	24.558	3,531,900
2022-01-11	23.550	24.380	23.520	23.980	23.920	3,049,526
2022-01-10	23.140	23.640	22.980	23.610	23.551	2,264,540
2022-01-07	23.800	24.110	23.000	23.050	22.992	3,146,601
2022-01-06	22.400	24.550	22.260	23.960	23.900	5,009,569
2022-01-05	23.400	23.550	22.310	22.530	22.473	4,402,340
2022-01-04	23.150	23.390	22.900	23.270	23.212	2,423,900
2021-12-31	23.200	23.560	23.100	23.160	23.102	2,035,515
2021-12-30	23.360	23.810	23.120	23.280	23.222	2,367,800
2021-12-29	23.380	23.790	22.860	23.560	23.501	2,864,201
2021-12-28	24.070	24.180	23.290	23.560	23.501	3,342,340
2021-12-27	24.020	24.790	23.270	24.000	23.940	5,837,829
2021-12-24	25.480	25.560	24.170	24.250	24.189	5,174,769
2021-12-23	24.790	25.410	24.610	25.000	24.937	4,671,234
2021-12-22	23.680	24.800	23.560	24.460	24.399	5,387,904
2021-12-21	23.160	23.680	22.920	23.590	23.531	2,578,900
2021-12-20	23.110	23.700	23.000	23.100	23.042	2,563,600
2021-12-17	23.960	24.020	23.110	23.110	23.052	4,348,505
2021-12-16	23.610	24.370	23.370	23.960	23.900	4,545,042
2021-12-15	23.980	24.020	23.300	23.470	23.411	3,709,800
2021-12-14	23.910	24.280	23.420	24.070	24.010	3,167,700
2021-12-13	24.100	24.300	23.670	23.810	23.750	3,412,100
2021-12-10	23.700	24.290	23.430	24.090	24.030	5,451,494
2021-12-09	24.360	24.470	23.730	23.860	23.800	4,153,400
2021-12-08	24.350	24.590	24.010	24.400	24.339	4,741,200
2021-12-07	26.200	26.200	24.100	24.340	24.279	5,839,928
2021-12-06	27.400	27.500	25.990	26.120	26.054	6,335,384
2021-12-03	28.200	28.840	27.630	27.770	27.700	6,952,928
2021-12-02	28.240	29.800	28.080	28.170	28.099	10,100,800
2021-12-01	27.520	29.480	27.120	29.020	28.947	10,736,309
2021-11-30	25.540	29.430	25.390	27.500	27.431	14,754,046
2021-11-29	24.240	25.670	23.810	25.120	25.057	5,230,177
2021-11-26	23.610	24.810	23.200	24.460	24.399	4,247,777
2021-11-25	23.500	24.550	23.500	23.710	23.651	2,968,269
2021-11-24	23.870	24.100	23.410	23.600	23.541	3,209,620
2021-11-23	24.210	24.860	23.460	23.920	23.860	3,757,600
2021-11-22	23.610	24.020	23.310	23.780	23.720	2,904,800
2021-11-19	22.980	23.880	22.600	23.830	23.770	4,254,960
2021-11-18	23.040	24.780	23.020	23.290	23.232	6,440,485
2021-11-17	22.490	23.200	22.340	23.020	22.962	2,321,117
2021-11-16	22.600	22.840	22.210	22.380	22.324	2,451,517
2021-11-15	22.380	23.200	22.380	22.940	22.882	2,658,200
2021-11-12	22.110	22.420	21.600	22.300	22.244	2,378,272
2021-11-11	21.130	22.100	21.070	21.770	21.715	1,983,548
2021-11-10	21.210	21.400	20.850	21.150	21.097	1,446,000
2021-11-09	20.750	21.280	20.600	21.130	21.077	1,703,388
2021-11-08	20.510	21.210	20.450	20.720	20.668	1,722,314

← NewerPage 20 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.