Fuxin Dare Automotive Parts Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 20.100 | 20.560 | 20.070 | 20.150 | 20.099 | 1,529,949 |
| 2021-11-04 | 19.800 | 20.410 | 19.780 | 20.260 | 20.209 | 1,426,691 |
| 2021-11-03 | 19.420 | 19.930 | 19.420 | 19.730 | 19.681 | 948,000 |
| 2021-11-02 | 19.960 | 20.270 | 19.400 | 19.590 | 19.541 | 1,365,200 |
| 2021-11-01 | 19.230 | 20.160 | 19.000 | 20.060 | 20.010 | 1,620,893 |
| 2021-10-29 | 19.150 | 19.370 | 19.020 | 19.200 | 19.152 | 1,186,700 |
| 2021-10-28 | 19.880 | 19.940 | 18.880 | 19.020 | 18.972 | 2,273,748 |
| 2021-10-27 | 20.400 | 20.450 | 19.990 | 20.110 | 20.060 | 2,836,314 |
| 2021-10-26 | 21.360 | 21.730 | 21.330 | 21.650 | 21.596 | 2,706,100 |
| 2021-10-25 | 20.690 | 21.380 | 20.200 | 21.060 | 21.007 | 2,307,049 |
| 2021-10-22 | 21.830 | 21.980 | 21.030 | 21.030 | 20.977 | 4,218,103 |
| 2021-10-21 | 22.990 | 24.250 | 22.090 | 22.250 | 22.194 | 5,946,100 |
← NewerPage 21 of 21 · 1,212 trading days
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.