Fuxin Dare Automotive Parts Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
| 2021-10-20 | 20.990 | 21.290 | 20.700 | 20.900 | 20.848 | 788,974 |
| 2021-10-19 | 21.270 | 21.470 | 21.000 | 21.150 | 21.097 | 872,500 |
| 2021-10-18 | 20.780 | 21.400 | 20.640 | 21.280 | 21.227 | 1,051,271 |
| 2021-10-15 | 20.990 | 21.070 | 20.670 | 20.740 | 20.688 | 691,500 |
| 2021-10-14 | 21.150 | 21.280 | 20.630 | 21.060 | 21.007 | 803,000 |
← NewerPage 21 of 21 · 1,219 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.