Fuxin Dare Automotive Parts Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	34.300	35.660	34.030	35.050	35.050	6,875,935
2026-04-17	32.240	34.860	32.080	34.440	34.440	7,143,800
2026-04-16	32.390	32.520	31.900	32.260	32.260	2,702,000
2026-04-15	32.700	32.980	32.170	32.200	32.200	2,940,200
2026-04-14	32.750	32.850	32.100	32.810	32.810	3,622,200
2026-04-13	32.550	33.150	32.290	32.450	32.450	4,508,300
2026-04-10	31.530	33.030	31.210	32.760	32.760	5,147,100
2026-04-09	31.210	31.590	30.930	31.350	31.350	2,693,000
2026-04-08	30.500	31.430	30.410	31.400	31.400	2,957,700
2026-04-07	29.590	30.320	29.590	29.830	29.830	2,183,100
2026-04-03	30.300	30.470	29.500	29.600	29.600	2,026,700
2026-04-02	31.220	31.220	29.850	30.170	30.170	2,944,500
2026-04-01	31.000	31.470	30.660	31.190	31.190	3,566,000
2026-03-31	31.250	31.720	30.160	30.260	30.260	4,404,850
2026-03-30	31.890	32.370	31.000	31.330	31.330	4,722,261
2026-03-27	31.270	32.730	31.110	32.260	32.260	3,098,161
2026-03-26	32.550	32.660	31.380	31.650	31.650	3,638,900
2026-03-25	32.650	33.130	32.120	32.470	32.470	3,258,400
2026-03-24	31.660	32.520	30.840	32.470	32.470	5,163,200
2026-03-23	33.000	33.240	30.730	30.980	30.980	7,328,800
2026-03-20	35.800	36.100	33.600	33.720	33.720	5,476,300
2026-03-19	35.000	36.370	34.680	35.320	35.320	5,130,500
2026-03-18	35.030	35.500	34.690	35.420	35.420	3,977,900
2026-03-17	37.090	37.100	34.710	34.830	34.830	5,869,100
2026-03-16	36.920	37.150	35.980	37.020	37.020	5,760,600
2026-03-13	36.850	37.800	36.000	36.200	36.200	6,373,600
2026-03-12	36.790	38.370	35.900	37.040	37.040	9,272,900
2026-03-11	35.720	37.360	35.640	36.740	36.740	8,610,500
2026-03-10	34.780	36.100	34.780	35.780	35.780	5,137,700
2026-03-09	34.530	34.800	33.790	34.440	34.440	5,741,400
2026-03-06	34.050	36.170	33.810	35.460	35.460	6,457,895
2026-03-05	34.020	34.750	33.970	34.250	34.250	5,114,500
2026-03-04	32.830	33.890	32.660	33.650	33.650	5,247,562
2026-03-03	34.260	35.590	33.090	33.200	33.200	6,931,500
2026-03-02	35.600	35.700	34.260	34.430	34.430	6,467,600
2026-02-27	34.850	36.600	34.560	36.100	36.100	7,239,000
2026-02-26	35.540	35.740	34.830	35.050	35.050	4,518,900
2026-02-25	36.420	36.430	35.410	35.540	35.540	6,166,466
2026-02-24	35.350	37.490	35.090	36.780	36.780	9,918,851
2026-02-13	34.210	35.650	34.100	35.390	35.390	7,460,976
2026-02-12	32.940	34.680	32.900	34.200	34.200	6,269,100
2026-02-11	33.260	33.480	32.880	32.970	32.970	3,451,000
2026-02-10	33.950	34.000	33.210	33.260	33.260	3,117,720
2026-02-09	34.500	34.960	33.880	34.020	34.020	3,736,900
2026-02-06	32.850	34.200	32.710	33.770	33.770	4,698,500
2026-02-05	33.290	33.830	32.790	32.950	32.950	3,080,800
2026-02-04	33.510	33.790	33.080	33.430	33.430	3,075,500
2026-02-03	33.360	33.990	33.090	33.610	33.610	4,756,914
2026-02-02	34.010	34.160	33.040	33.050	33.050	4,992,014
2026-01-30	34.270	34.670	33.230	34.100	34.100	6,555,600
2026-01-29	34.100	35.480	33.530	33.950	33.950	7,502,700
2026-01-28	34.710	34.950	34.010	34.290	34.290	5,660,799
2026-01-27	35.970	36.000	34.470	34.990	34.990	9,964,300
2026-01-26	33.910	36.780	33.820	35.740	35.740	15,338,400
2026-01-23	32.690	33.880	32.600	33.740	33.740	6,468,600
2026-01-22	33.320	33.440	32.580	32.700	32.700	4,208,000
2026-01-21	32.500	33.610	32.290	33.320	33.320	5,018,600
2026-01-20	32.930	33.650	32.430	32.740	32.740	5,636,800
2026-01-19	33.100	33.480	32.700	32.790	32.790	5,587,194
2026-01-16	32.120	33.480	31.720	33.450	33.450	10,593,639

← NewerPage 3 of 5 · 242 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.