Fuxin Dare Automotive Parts Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	31.950	32.300	31.560	31.710	31.710	7,434,692
2025-07-21	31.230	32.280	31.020	32.050	32.050	9,051,400
2025-07-18	31.530	32.110	31.280	31.440	31.440	9,476,500
2025-07-17	30.800	31.300	30.460	31.110	31.110	6,181,300
2025-07-16	30.600	31.160	30.500	30.760	30.760	5,624,700
2025-07-15	31.000	31.050	30.030	30.540	30.540	6,997,800
2025-07-14	30.850	31.190	30.690	30.930	30.930	5,218,880
2025-07-11	31.470	31.500	30.770	30.990	30.990	7,565,300
2025-07-10	32.020	32.410	31.350	31.370	31.370	8,287,092
2025-07-09	32.490	33.580	32.000	32.100	32.100	15,216,234
2025-07-08	31.000	33.000	30.730	32.180	32.180	13,469,226
2025-07-07	30.750	31.090	30.500	30.980	30.980	5,351,900
2025-07-04	31.560	31.560	30.510	30.750	30.750	7,915,400
2025-07-03	31.450	31.910	31.040	31.630	31.630	7,428,700
2025-07-02	31.890	32.110	31.300	31.470	31.470	6,181,700
2025-07-01	32.580	32.600	31.200	32.120	32.120	11,236,100
2025-06-30	32.660	32.880	32.160	32.550	32.550	9,608,906
2025-06-27	33.430	34.400	32.490	32.630	32.630	15,826,600
2025-06-26	33.600	35.990	33.590	33.620	33.620	23,112,894
2025-06-25	32.840	34.150	32.840	33.390	33.390	16,760,100
2025-06-24	32.720	33.500	32.290	33.460	33.460	16,899,900
2025-06-23	30.510	32.490	30.260	32.250	32.250	10,269,503
2025-06-20	30.850	31.600	30.500	31.010	31.010	6,886,106
2025-06-19	31.600	32.700	30.500	30.520	30.520	9,504,606
2025-06-18	32.800	32.800	31.210	31.990	31.990	10,228,900
2025-06-17	31.670	33.200	31.500	32.720	32.720	13,803,863
2025-06-16	31.040	31.950	30.690	31.740	31.740	8,826,800
2025-06-13	31.420	32.160	30.850	31.030	31.030	9,645,806
2025-06-12	31.000	32.100	30.430	31.700	31.700	11,454,198
2025-06-11	30.990	32.300	30.990	31.300	31.300	10,879,600
2025-06-10	30.770	32.260	30.600	31.010	31.010	14,952,998
2025-06-09	30.250	31.230	30.010	30.770	30.770	13,622,690
2025-06-06	31.220	33.260	30.980	31.490	31.490	13,210,600
2025-06-05	31.250	31.590	30.210	31.460	31.460	14,317,196
2025-06-04	33.180	34.900	31.560	31.970	31.970	19,341,700
2025-06-03	34.220	34.250	33.070	33.480	33.480	15,543,279
2025-05-30	33.000	35.970	32.810	35.100	35.100	24,651,613
2025-05-29	32.330	33.190	31.960	33.040	33.040	12,907,639
2025-05-28	33.500	34.600	32.060	32.460	32.460	17,170,439
2025-05-27	32.100	34.500	32.070	34.080	34.080	19,961,649
2025-05-26	31.760	32.600	31.040	32.380	32.380	13,498,199
2025-05-23	32.570	32.600	31.550	31.910	31.910	18,267,300
2025-05-22	32.000	34.000	31.950	32.060	32.060	23,002,800
2025-05-21	29.700	35.480	29.430	33.180	33.180	26,839,161
2025-05-20	28.690	30.170	28.500	29.890	29.890	13,782,796
2025-05-19	28.200	28.770	28.000	28.750	28.750	6,175,100
2025-05-16	28.360	29.050	28.260	28.260	28.260	7,082,900
2025-05-15	28.800	28.800	28.280	28.500	28.500	5,409,606
2025-05-14	29.200	29.280	28.600	28.880	28.880	9,896,643
2025-05-13	30.040	30.270	29.320	29.500	29.500	11,015,137
2025-05-12	30.690	30.900	29.600	30.340	30.340	16,606,487
2025-05-09	28.150	30.000	27.510	29.760	29.760	14,330,200
2025-05-08	27.500	28.150	27.450	28.080	28.080	5,728,492
2025-05-07	28.200	28.430	27.370	27.710	27.710	7,337,500
2025-05-06	27.550	27.980	27.090	27.940	27.940	7,225,900
2025-04-30	27.060	27.210	26.730	27.030	27.030	7,208,700
2025-04-29	25.760	27.260	25.760	27.010	27.010	12,492,654
2025-04-28	25.410	25.650	24.770	24.890	24.890	4,786,000
2025-04-25	25.710	25.970	25.250	25.660	25.660	5,036,600
2025-04-24	26.410	26.540	25.600	25.710	25.710	5,600,900

← NewerPage 6 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.