Fuxin Dare Automotive Parts Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 22.850 | 23.950 | 22.850 | 23.080 | 23.080 | 14,428,823 |
| 2024-10-24 | 23.080 | 23.080 | 22.000 | 22.410 | 22.410 | 11,531,100 |
| 2024-10-23 | 21.550 | 23.440 | 21.550 | 23.100 | 23.100 | 19,709,384 |
| 2024-10-22 | 21.970 | 22.680 | 21.310 | 21.800 | 21.800 | 12,594,879 |
| 2024-10-21 | 20.600 | 22.860 | 20.310 | 22.190 | 22.190 | 17,983,429 |
| 2024-10-18 | 19.360 | 20.620 | 19.360 | 20.160 | 20.160 | 10,113,005 |
| 2024-10-17 | 19.530 | 19.990 | 19.320 | 19.400 | 19.400 | 6,218,426 |
| 2024-10-16 | 19.400 | 19.880 | 19.200 | 19.430 | 19.430 | 8,058,085 |
| 2024-10-15 | 19.880 | 20.830 | 19.580 | 19.920 | 19.920 | 10,995,363 |
| 2024-10-14 | 19.600 | 20.210 | 19.250 | 20.190 | 20.190 | 8,170,018 |
| 2024-10-11 | 20.350 | 20.520 | 19.200 | 19.570 | 19.570 | 11,508,886 |
| 2024-10-10 | 21.000 | 21.680 | 20.160 | 20.740 | 20.740 | 11,465,328 |
| 2024-10-09 | 23.000 | 23.000 | 20.680 | 20.690 | 20.690 | 18,381,731 |
| 2024-10-08 | 24.000 | 24.530 | 21.510 | 24.500 | 24.500 | 27,476,976 |
| 2024-09-30 | 18.570 | 21.380 | 18.210 | 20.690 | 20.690 | 23,234,715 |
| 2024-09-27 | 17.390 | 18.400 | 17.190 | 18.160 | 18.160 | 16,388,901 |
| 2024-09-26 | 16.860 | 17.120 | 16.510 | 17.100 | 17.100 | 12,470,201 |
| 2024-09-25 | 16.660 | 17.590 | 16.500 | 16.850 | 16.850 | 16,152,932 |
| 2024-09-24 | 16.010 | 16.510 | 15.750 | 16.480 | 16.480 | 12,959,015 |
| 2024-09-23 | 15.800 | 16.160 | 15.630 | 15.930 | 15.930 | 8,785,800 |
| 2024-09-20 | 16.000 | 16.210 | 15.530 | 15.720 | 15.720 | 8,271,430 |
| 2024-09-19 | 15.980 | 16.120 | 15.660 | 15.940 | 15.940 | 8,325,886 |
| 2024-09-18 | 15.860 | 15.970 | 15.450 | 15.820 | 15.820 | 7,408,543 |
| 2024-09-13 | 16.850 | 16.940 | 15.910 | 15.950 | 15.950 | 12,386,162 |
| 2024-09-12 | 17.700 | 17.960 | 16.720 | 16.780 | 16.780 | 18,586,954 |
| 2024-09-11 | 16.990 | 18.660 | 16.990 | 17.890 | 17.890 | 22,164,474 |
| 2024-09-10 | 17.880 | 18.140 | 17.010 | 17.300 | 17.300 | 13,776,850 |
| 2024-09-09 | 18.350 | 18.470 | 17.380 | 17.920 | 17.920 | 22,698,360 |
| 2024-09-06 | 19.350 | 20.430 | 18.750 | 18.810 | 18.810 | 29,857,429 |
| 2024-09-05 | 20.230 | 21.950 | 19.500 | 19.880 | 19.880 | 39,886,198 |
| 2024-09-04 | 16.360 | 19.970 | 16.360 | 19.970 | 19.970 | 22,116,939 |
| 2024-09-03 | 16.100 | 16.950 | 15.980 | 16.640 | 16.640 | 11,911,906 |
| 2024-09-02 | 16.100 | 16.540 | 15.940 | 15.980 | 15.980 | 7,619,462 |
| 2024-08-30 | 16.400 | 16.550 | 16.140 | 16.260 | 16.260 | 10,935,703 |
| 2024-08-29 | 14.980 | 17.300 | 14.860 | 16.400 | 16.400 | 14,154,977 |
| 2024-08-28 | 14.730 | 14.980 | 14.400 | 14.760 | 14.760 | 4,160,440 |
| 2024-08-27 | 15.280 | 15.300 | 14.710 | 14.770 | 14.770 | 6,372,000 |
| 2024-08-26 | 15.160 | 15.980 | 15.160 | 15.400 | 15.400 | 7,425,029 |
| 2024-08-23 | 15.770 | 15.850 | 15.020 | 15.080 | 15.080 | 9,178,625 |
| 2024-08-22 | 16.200 | 16.890 | 16.000 | 16.000 | 16.000 | 12,472,295 |
| 2024-08-21 | 15.390 | 16.830 | 15.280 | 16.580 | 16.580 | 15,459,551 |
| 2024-08-20 | 15.500 | 16.240 | 15.360 | 15.610 | 15.610 | 6,519,633 |
| 2024-08-19 | 15.760 | 16.400 | 15.650 | 15.740 | 15.740 | 7,053,400 |
| 2024-08-16 | 16.090 | 16.300 | 15.320 | 15.940 | 15.940 | 9,964,362 |
| 2024-08-15 | 16.970 | 17.000 | 15.760 | 15.800 | 15.800 | 12,885,106 |
| 2024-08-14 | 15.480 | 15.940 | 15.260 | 15.390 | 15.390 | 7,422,706 |
| 2024-08-13 | 14.980 | 15.900 | 14.550 | 15.600 | 15.600 | 8,374,355 |
| 2024-08-12 | 14.720 | 15.060 | 14.340 | 15.000 | 15.000 | 5,404,187 |
| 2024-08-09 | 15.300 | 15.960 | 14.660 | 14.710 | 14.710 | 6,425,638 |
| 2024-08-08 | 15.230 | 15.270 | 14.790 | 15.050 | 15.050 | 6,583,050 |
| 2024-08-07 | 15.960 | 15.970 | 15.200 | 15.570 | 15.570 | 8,433,138 |
| 2024-08-06 | 15.340 | 16.200 | 15.030 | 16.090 | 16.090 | 13,148,559 |
| 2024-08-05 | 14.630 | 16.180 | 14.440 | 15.630 | 15.630 | 15,064,688 |
| 2024-08-02 | 14.880 | 17.570 | 14.880 | 15.400 | 15.400 | 17,634,197 |
| 2024-08-01 | 14.250 | 14.700 | 14.230 | 14.640 | 14.640 | 6,499,200 |
| 2024-07-31 | 14.080 | 14.420 | 13.930 | 14.330 | 14.330 | 5,554,647 |
| 2024-07-30 | 14.500 | 14.500 | 14.050 | 14.070 | 14.070 | 5,266,185 |
| 2024-07-29 | 13.930 | 14.630 | 13.820 | 14.540 | 14.540 | 6,852,502 |
| 2024-07-26 | 14.060 | 14.200 | 13.820 | 14.100 | 14.100 | 5,359,117 |
| 2024-07-25 | 13.800 | 14.450 | 13.720 | 14.120 | 14.120 | 9,064,246 |
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.