Fuxin Dare Automotive Parts Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	30.300	31.000	30.210	30.500	30.500	3,346,250
2025-10-21	30.080	30.420	29.890	30.350	30.350	2,748,500
2025-10-20	29.900	30.390	29.780	30.060	30.060	2,981,706
2025-10-17	30.410	30.900	29.460	29.460	29.460	3,080,000
2025-10-16	30.590	30.990	30.470	30.520	30.520	2,882,100
2025-10-15	30.380	30.830	30.080	30.820	30.820	3,144,700
2025-10-14	30.540	31.200	30.100	30.120	30.120	4,486,150
2025-10-13	28.800	30.420	28.380	30.370	30.370	5,626,027
2025-10-10	31.200	31.480	29.900	29.960	29.960	7,372,000
2025-10-09	31.250	31.880	30.880	31.330	31.330	5,652,944
2025-09-30	31.900	31.900	31.260	31.260	31.260	5,547,700
2025-09-29	31.000	32.580	30.960	31.550	31.550	6,893,867
2025-09-26	30.880	31.500	30.680	30.730	30.730	4,630,300
2025-09-25	31.280	31.600	30.720	30.900	30.900	5,681,800
2025-09-24	30.530	31.460	30.330	31.400	31.400	6,074,000
2025-09-23	31.300	31.360	29.940	30.680	30.680	9,111,700
2025-09-22	31.720	32.210	31.010	31.430	31.430	5,938,100
2025-09-19	32.210	32.500	31.540	31.730	31.730	7,661,631
2025-09-18	33.510	33.840	32.170	32.330	32.330	11,253,442
2025-09-17	32.900	33.330	32.600	32.800	32.800	7,898,800
2025-09-16	33.100	33.200	32.150	32.900	32.900	9,659,669
2025-09-15	33.500	34.660	33.140	33.330	33.330	10,380,764
2025-09-12	33.500	34.280	33.030	33.720	33.720	10,836,836
2025-09-11	33.060	33.700	32.810	33.480	33.480	9,937,950
2025-09-10	34.400	34.650	33.020	33.440	33.440	13,603,022
2025-09-09	34.310	35.460	33.910	35.090	35.090	14,894,036
2025-09-08	35.510	35.600	34.150	34.850	34.850	19,484,897
2025-09-05	34.050	35.870	33.730	35.860	35.860	27,093,660
2025-09-04	32.710	35.530	32.560	34.150	34.150	25,006,387
2025-09-03	33.550	33.950	32.210	32.440	32.440	11,743,685
2025-09-02	33.540	34.490	32.950	33.710	33.710	19,230,819
2025-09-01	32.820	33.900	32.210	33.560	33.560	16,951,100
2025-08-29	31.030	33.460	31.030	32.420	32.420	19,234,100
2025-08-28	32.310	32.450	30.200	31.160	31.160	12,134,700
2025-08-27	32.280	33.060	31.900	31.980	31.980	11,264,303
2025-08-26	32.100	32.850	31.720	32.130	32.130	8,349,700
2025-08-25	31.620	32.250	31.430	32.100	32.100	10,069,555
2025-08-22	31.530	31.900	31.180	31.500	31.500	5,573,200
2025-08-21	32.220	32.250	31.260	31.390	31.390	6,598,100
2025-08-20	32.100	32.450	31.610	32.220	32.220	6,890,800
2025-08-19	31.810	32.360	31.420	32.190	32.190	8,849,455
2025-08-18	31.420	31.940	31.110	31.800	31.800	6,955,291
2025-08-15	30.640	31.290	30.320	31.210	31.210	5,445,067
2025-08-14	31.280	31.540	30.480	30.500	30.500	5,802,834
2025-08-13	30.900	31.550	30.880	31.140	31.140	6,864,700
2025-08-12	30.990	30.990	30.300	30.750	30.750	5,083,000
2025-08-11	30.680	31.060	30.350	30.990	30.990	5,434,000
2025-08-08	30.510	30.790	30.270	30.600	30.600	3,748,300
2025-08-07	31.190	31.190	30.560	30.630	30.630	4,384,500
2025-08-06	30.770	31.320	30.510	31.100	31.100	5,717,799
2025-08-05	30.760	31.230	30.500	30.840	30.840	4,874,300
2025-08-04	30.010	30.620	29.900	30.620	30.620	3,186,900
2025-08-01	30.020	30.380	29.800	30.260	30.260	3,434,300
2025-07-31	30.100	30.560	29.990	30.160	30.160	5,357,355
2025-07-30	31.060	31.160	30.050	30.360	30.360	7,048,300
2025-07-29	31.550	31.970	30.960	31.250	31.250	6,206,200
2025-07-28	31.120	32.380	31.120	31.760	31.760	7,257,400
2025-07-25	31.310	31.610	30.790	31.120	31.120	5,675,292
2025-07-24	31.440	31.740	31.240	31.370	31.370	5,281,951
2025-07-23	31.990	31.990	31.080	31.450	31.450	6,071,451

← NewerPage 5 of 21 · 1,216 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.