Fuxin Dare Automotive Parts Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	31.500	32.270	31.430	31.790	31.790	3,799,200
2026-01-14	31.920	32.300	31.110	31.720	31.720	6,098,900
2026-01-13	32.080	32.490	31.460	31.620	31.620	5,985,800
2026-01-12	32.120	32.300	31.270	32.060	32.060	7,796,000
2026-01-09	30.130	32.990	30.040	32.370	32.370	9,720,204
2026-01-08	30.320	30.590	30.030	30.170	30.170	3,579,356
2026-01-07	30.310	30.900	30.240	30.480	30.480	3,295,800
2026-01-06	30.010	30.720	30.010	30.430	30.430	3,832,100
2026-01-05	29.770	30.620	29.660	30.220	30.220	4,162,202
2025-12-31	30.150	30.240	29.570	29.780	29.780	2,890,200
2025-12-30	29.210	30.450	29.210	30.020	30.020	4,385,700
2025-12-29	29.070	30.110	29.040	29.830	29.830	5,308,700
2025-12-26	29.530	30.150	29.020	29.090	29.090	3,492,200
2025-12-25	28.640	29.660	28.350	29.530	29.530	3,943,950
2025-12-24	28.520	28.770	28.360	28.670	28.670	2,191,400
2025-12-23	28.440	28.890	28.440	28.550	28.550	2,627,272
2025-12-22	28.040	28.910	28.040	28.600	28.600	3,670,600
2025-12-19	27.270	28.640	27.270	28.030	28.030	4,150,287
2025-12-18	27.020	27.620	26.870	27.230	27.230	2,208,852
2025-12-17	26.620	27.170	26.420	27.090	27.090	2,080,750
2025-12-16	27.130	27.250	26.600	26.670	26.670	2,259,690
2025-12-15	27.020	27.330	26.930	27.120	27.120	1,451,062
2025-12-12	27.210	27.440	27.020	27.150	27.150	2,257,100
2025-12-11	27.480	27.740	27.220	27.250	27.250	2,058,377
2025-12-10	27.580	27.610	27.170	27.490	27.490	1,658,500
2025-12-09	27.500	27.750	27.290	27.350	27.350	1,627,916
2025-12-08	27.600	27.810	27.360	27.670	27.670	2,025,995
2025-12-05	26.910	27.490	26.750	27.490	27.490	2,763,300
2025-12-04	27.750	28.000	26.700	26.960	26.960	4,942,924
2025-12-03	28.500	28.550	27.930	28.250	28.250	2,893,200
2025-12-02	28.740	28.800	28.160	28.180	28.180	2,079,700
2025-12-01	28.670	28.930	28.570	28.690	28.690	2,055,100
2025-11-28	28.500	28.800	28.390	28.640	28.640	1,887,885
2025-11-27	27.960	28.570	27.900	28.420	28.420	2,938,839
2025-11-26	28.420	28.630	27.940	27.970	27.970	2,942,600
2025-11-25	28.650	28.950	28.400	28.550	28.550	2,987,739
2025-11-24	27.960	28.790	27.530	28.630	28.630	3,664,700
2025-11-21	29.230	29.320	27.630	27.630	27.630	4,858,100
2025-11-20	30.260	30.370	29.400	29.420	29.420	3,190,095
2025-11-19	30.750	31.350	29.860	29.910	29.910	3,870,200
2025-11-18	31.640	32.070	30.680	30.820	30.820	3,946,540
2025-11-17	31.680	31.920	31.020	31.420	31.420	3,720,900
2025-11-14	32.310	32.340	31.820	31.820	31.820	3,955,600
2025-11-13	31.950	33.080	31.840	32.670	32.670	5,797,400
2025-11-12	32.500	32.500	31.690	31.870	31.870	4,102,100
2025-11-11	32.690	33.180	32.340	32.500	32.500	5,307,610
2025-11-10	34.000	34.000	32.500	32.590	32.590	9,384,200
2025-11-07	31.710	33.000	31.540	32.580	32.580	7,999,267
2025-11-06	31.960	32.230	31.700	31.700	31.700	3,598,600
2025-11-05	31.070	32.140	31.020	31.950	31.950	4,038,703
2025-11-04	31.620	31.880	31.180	31.410	31.410	3,116,495
2025-11-03	32.430	32.440	31.360	31.780	31.780	5,931,700
2025-10-31	31.290	32.580	31.290	32.100	32.100	7,727,804
2025-10-30	31.800	32.390	31.560	31.590	31.590	9,326,545
2025-10-29	31.030	31.410	30.760	31.370	31.370	4,197,700
2025-10-28	31.000	31.250	30.670	31.000	31.000	3,328,500
2025-10-27	30.760	30.980	30.630	30.840	30.840	3,552,344
2025-10-24	30.180	30.600	30.100	30.460	30.460	2,819,050
2025-10-23	30.480	30.480	29.510	30.120	30.120	3,117,400
2025-10-22	30.300	31.000	30.210	30.500	30.500	3,346,250

← NewerPage 4 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.