Fuxin Dare Automotive Parts Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	23.880	24.260	22.500	22.860	22.860	5,169,462
2026-07-16	24.600	24.820	23.790	23.900	23.900	3,593,762
2026-07-15	25.090	25.150	24.200	24.600	24.600	4,086,800
2026-07-14	24.170	25.070	23.370	24.990	24.990	5,359,084
2026-07-13	25.450	26.120	24.000	24.150	24.150	5,791,400
2026-07-10	26.180	26.870	25.400	25.410	25.410	5,132,100
2026-07-09	26.730	27.210	25.300	26.180	26.180	5,523,400
2026-07-08	27.880	28.160	26.530	26.540	26.540	5,328,600
2026-07-07	30.000	30.490	27.610	27.800	27.800	8,136,200
2026-07-06	31.300	32.390	29.920	30.060	30.060	6,685,489
2026-07-03	30.780	32.080	30.770	31.240	31.240	5,496,300
2026-07-02	30.270	32.000	30.000	30.540	30.540	6,402,300
2026-07-01	30.500	31.680	30.160	30.760	30.760	5,606,900
2026-06-30	29.500	30.550	28.920	30.400	30.400	4,960,000
2026-06-29	29.810	30.540	28.520	29.560	29.560	8,491,400
2026-06-26	30.610	31.980	29.900	29.910	29.910	8,535,710
2026-06-25	30.440	31.250	29.580	30.010	30.010	6,587,916
2026-06-24	30.430	31.130	29.650	30.360	30.360	5,480,600
2026-06-23	32.210	32.210	30.250	30.430	30.430	6,283,200
2026-06-22	30.160	32.170	30.000	32.000	32.000	8,780,500
2026-06-18	31.000	31.080	30.100	30.160	30.160	4,751,000
2026-06-17	30.960	32.700	30.960	31.040	31.040	6,353,554
2026-06-16	30.520	31.480	29.530	31.200	31.200	5,689,100
2026-06-15	30.000	31.080	29.700	30.670	30.670	4,703,100
2026-06-12	31.220	31.480	29.710	29.770	29.770	5,217,100
2026-06-11	31.850	32.050	30.240	30.770	30.770	5,411,200
2026-06-10	32.200	32.650	31.330	31.790	31.790	5,745,100
2026-06-09	33.660	33.660	32.130	32.790	32.790	6,033,000
2026-06-08	33.330	34.370	32.500	33.010	33.010	6,383,700
2026-06-05	34.500	35.470	33.190	34.490	34.490	6,104,000
2026-06-04	35.690	35.750	34.410	34.570	34.570	6,196,100
2026-06-03	35.660	36.900	35.310	35.690	35.690	6,564,400
2026-06-02	35.250	37.120	35.080	35.890	35.890	9,375,100
2026-06-01	33.400	37.010	33.300	35.400	35.400	9,144,000
2026-05-29	35.650	35.960	33.330	33.670	33.670	6,612,710
2026-05-28	36.000	36.500	34.760	35.700	35.700	6,009,351
2026-05-27	36.880	38.150	35.850	36.000	36.000	7,238,300
2026-05-26	38.350	38.730	36.610	37.210	37.210	7,251,000
2026-05-25	37.500	39.180	37.270	38.300	38.300	9,897,862
2026-05-22	35.890	38.040	35.450	37.550	37.550	11,720,650
2026-05-21	35.750	37.280	35.300	35.380	35.380	10,402,400
2026-05-20	36.920	38.300	35.550	35.990	35.990	15,195,100
2026-05-19	34.000	37.700	33.800	36.920	36.920	16,078,340
2026-05-18	31.880	34.750	31.000	34.080	34.080	9,191,600
2026-05-15	32.060	33.230	30.880	31.800	31.800	6,704,900
2026-05-14	33.420	33.570	31.780	31.960	31.960	5,142,900
2026-05-13	33.700	33.870	33.270	33.330	33.330	4,333,357
2026-05-12	34.670	34.670	33.640	33.850	33.850	3,538,600
2026-05-11	34.480	35.200	34.300	34.710	34.710	4,453,300
2026-05-08	34.200	34.570	33.870	34.310	34.310	3,904,100
2026-05-07	34.490	34.920	33.930	34.380	34.380	4,631,802
2026-05-06	33.250	34.450	33.050	34.180	34.180	6,798,638
2026-04-30	33.600	33.900	32.980	33.150	33.150	3,870,900
2026-04-29	34.050	34.310	32.260	33.600	33.600	6,412,100
2026-04-28	34.420	34.700	33.500	33.940	33.940	4,680,957
2026-04-27	34.530	35.050	34.210	34.600	34.600	3,189,900
2026-04-24	35.150	35.180	34.240	34.710	34.710	3,458,000
2026-04-23	35.220	36.120	34.060	35.200	35.200	6,958,800
2026-04-22	34.560	35.250	34.500	35.000	35.000	3,023,000
2026-04-21	34.830	35.350	34.300	34.760	34.760	4,072,885

← NewerPage 2 of 21 · 1,212 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.