Fuxin Dare Automotive Parts Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 24.260 | 24.640 | 23.360 | 23.700 | 23.700 | 8,444,300 |
| 2025-01-17 | 24.470 | 24.780 | 23.430 | 24.000 | 24.000 | 9,112,800 |
| 2025-01-16 | 25.260 | 25.320 | 24.620 | 24.970 | 24.970 | 8,078,200 |
| 2025-01-15 | 26.000 | 26.230 | 24.870 | 24.990 | 24.990 | 9,907,754 |
| 2025-01-14 | 24.500 | 26.190 | 24.500 | 26.150 | 26.150 | 11,319,973 |
| 2025-01-13 | 25.250 | 26.070 | 24.300 | 24.580 | 24.580 | 9,683,477 |
| 2025-01-10 | 25.760 | 26.420 | 24.810 | 24.880 | 24.880 | 10,167,200 |
| 2025-01-09 | 25.730 | 25.870 | 25.150 | 25.510 | 25.510 | 9,350,800 |
| 2025-01-08 | 25.080 | 26.120 | 24.900 | 25.900 | 25.900 | 14,346,400 |
| 2025-01-07 | 23.130 | 25.640 | 23.130 | 25.350 | 25.350 | 12,908,211 |
| 2025-01-06 | 22.780 | 23.620 | 22.050 | 22.800 | 22.800 | 9,007,300 |
| 2025-01-03 | 25.120 | 25.990 | 22.900 | 23.240 | 23.240 | 15,368,253 |
| 2025-01-02 | 24.450 | 26.440 | 23.950 | 25.340 | 25.340 | 13,413,200 |
| 2024-12-31 | 25.410 | 26.200 | 24.700 | 24.910 | 24.910 | 9,468,300 |
| 2024-12-30 | 23.980 | 26.940 | 23.880 | 25.580 | 25.580 | 13,539,040 |
| 2024-12-27 | 25.110 | 25.120 | 24.010 | 24.110 | 24.110 | 7,190,258 |
| 2024-12-26 | 24.560 | 25.420 | 24.360 | 24.890 | 24.890 | 10,344,300 |
| 2024-12-25 | 23.930 | 25.450 | 23.880 | 24.790 | 24.790 | 10,920,926 |
| 2024-12-24 | 24.080 | 24.840 | 23.400 | 24.150 | 24.150 | 7,447,100 |
| 2024-12-23 | 23.750 | 24.990 | 23.750 | 24.380 | 24.380 | 12,251,500 |
| 2024-12-20 | 23.240 | 23.760 | 23.230 | 23.590 | 23.590 | 4,446,900 |
| 2024-12-19 | 22.510 | 23.400 | 22.500 | 23.230 | 23.230 | 5,003,100 |
| 2024-12-18 | 23.790 | 23.970 | 22.920 | 23.040 | 23.040 | 6,499,500 |
| 2024-12-17 | 24.000 | 24.580 | 23.350 | 23.600 | 23.600 | 7,908,505 |
| 2024-12-16 | 23.680 | 24.700 | 23.110 | 24.190 | 24.190 | 9,383,242 |
| 2024-12-13 | 24.350 | 24.640 | 23.620 | 23.680 | 23.680 | 7,307,374 |
| 2024-12-12 | 24.440 | 24.770 | 24.080 | 24.550 | 24.550 | 6,717,213 |
| 2024-12-11 | 24.240 | 24.960 | 23.900 | 24.490 | 24.490 | 8,965,197 |
| 2024-12-10 | 25.560 | 25.600 | 24.380 | 24.440 | 24.440 | 9,229,800 |
| 2024-12-09 | 24.920 | 25.150 | 24.250 | 24.670 | 24.670 | 7,371,700 |
| 2024-12-06 | 25.090 | 25.220 | 24.570 | 24.970 | 24.970 | 7,371,300 |
| 2024-12-05 | 24.600 | 25.380 | 24.550 | 25.070 | 25.070 | 8,521,874 |
| 2024-12-04 | 25.310 | 25.670 | 24.500 | 24.650 | 24.650 | 14,745,021 |
| 2024-12-03 | 26.290 | 26.990 | 25.910 | 26.080 | 26.080 | 15,451,678 |
| 2024-12-02 | 25.880 | 26.270 | 25.700 | 25.990 | 25.990 | 15,283,621 |
| 2024-11-29 | 25.190 | 27.360 | 25.040 | 26.390 | 26.390 | 21,564,904 |
| 2024-11-28 | 24.220 | 27.780 | 23.680 | 26.140 | 26.140 | 23,837,982 |
| 2024-11-27 | 23.470 | 24.480 | 23.150 | 24.410 | 24.410 | 13,421,954 |
| 2024-11-26 | 26.060 | 26.100 | 23.580 | 23.600 | 23.600 | 20,251,688 |
| 2024-11-25 | 25.000 | 27.880 | 24.800 | 26.310 | 26.310 | 24,812,667 |
| 2024-11-22 | 25.880 | 27.000 | 24.990 | 25.300 | 25.300 | 26,126,725 |
| 2024-11-21 | 27.930 | 27.930 | 25.630 | 25.890 | 25.890 | 33,155,086 |
| 2024-11-20 | 22.830 | 28.190 | 22.830 | 28.190 | 28.190 | 32,324,254 |
| 2024-11-19 | 25.620 | 25.620 | 22.880 | 23.490 | 23.490 | 31,665,784 |
| 2024-11-18 | 21.350 | 21.350 | 21.350 | 21.350 | 21.350 | 0 |
| 2024-11-15 | 21.350 | 21.350 | 21.350 | 21.350 | 21.350 | 0 |
| 2024-11-14 | 21.350 | 21.350 | 21.350 | 21.350 | 21.350 | 0 |
| 2024-11-13 | 21.350 | 21.350 | 21.350 | 21.350 | 21.350 | 0 |
| 2024-11-12 | 21.350 | 21.350 | 21.350 | 21.350 | 21.350 | 0 |
| 2024-11-11 | 21.350 | 21.350 | 21.350 | 21.350 | 21.350 | 0 |
| 2024-11-08 | 21.350 | 21.350 | 21.350 | 21.350 | 21.350 | 0 |
| 2024-11-07 | 21.350 | 21.350 | 21.350 | 21.350 | 21.350 | 0 |
| 2024-11-06 | 21.200 | 22.500 | 21.080 | 21.350 | 21.350 | 12,338,200 |
| 2024-11-05 | 20.450 | 21.120 | 20.230 | 20.970 | 20.970 | 8,111,295 |
| 2024-11-04 | 20.000 | 20.540 | 19.940 | 20.420 | 20.420 | 6,014,462 |
| 2024-11-01 | 21.450 | 21.500 | 20.050 | 20.180 | 20.180 | 9,979,213 |
| 2024-10-31 | 21.420 | 21.670 | 21.090 | 21.450 | 21.450 | 8,892,600 |
| 2024-10-30 | 21.400 | 21.680 | 20.960 | 21.460 | 21.460 | 7,934,751 |
| 2024-10-29 | 22.800 | 22.900 | 21.580 | 21.630 | 21.630 | 11,659,200 |
| 2024-10-28 | 23.080 | 23.490 | 22.600 | 22.830 | 22.830 | 11,514,868 |
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.