Fuxin Dare Automotive Parts Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	25.730	26.530	25.610	26.400	26.400	8,074,000
2025-04-22	25.860	26.080	25.570	25.710	25.710	4,170,600
2025-04-21	25.360	25.990	25.230	25.930	25.930	5,194,600
2025-04-18	24.910	25.750	24.910	25.420	25.420	5,494,800
2025-04-17	25.190	25.600	24.900	25.090	25.090	4,519,071
2025-04-16	25.760	26.420	24.800	25.240	25.240	8,499,162
2025-04-15	25.640	27.050	25.630	25.990	25.990	11,788,783
2025-04-14	25.660	26.230	25.390	25.500	25.500	6,439,500
2025-04-11	24.250	25.460	24.020	25.030	25.030	7,308,800
2025-04-10	24.800	25.490	24.560	24.610	24.610	9,066,200
2025-04-09	23.300	24.440	21.710	24.130	24.130	10,648,799
2025-04-08	23.720	24.580	22.900	23.940	23.940	11,063,756
2025-04-07	25.560	26.280	22.600	23.010	23.010	13,128,130
2025-04-03	28.000	28.740	27.600	28.070	28.070	7,928,876
2025-04-02	28.400	29.250	28.230	28.790	28.790	8,839,780
2025-04-01	28.670	28.900	28.100	28.330	28.330	7,014,077
2025-03-31	27.950	28.650	27.430	28.460	28.460	9,434,899
2025-03-28	28.010	28.760	27.580	28.180	28.180	10,377,899
2025-03-27	28.100	28.460	27.560	27.830	27.830	6,591,099
2025-03-26	28.280	28.650	28.110	28.250	28.250	4,770,762
2025-03-25	29.280	29.290	28.060	28.260	28.260	7,579,700
2025-03-24	28.650	29.170	28.020	29.140	29.140	10,624,799
2025-03-21	30.310	30.410	28.660	28.670	28.670	13,853,637
2025-03-20	30.830	31.250	30.510	30.610	30.610	9,654,300
2025-03-19	30.600	31.900	30.440	31.120	31.120	12,717,620
2025-03-18	31.230	32.410	31.100	31.350	31.350	16,127,762
2025-03-17	31.150	31.710	30.530	31.170	31.170	12,782,998
2025-03-14	30.880	31.100	29.900	30.970	30.970	12,755,450
2025-03-13	31.150	31.920	30.250	31.020	31.020	15,073,463
2025-03-12	31.890	32.690	31.310	31.310	31.310	17,156,606
2025-03-11	31.610	31.950	30.900	31.710	31.710	15,164,468
2025-03-10	30.800	32.000	30.110	31.900	31.900	17,847,007
2025-03-07	32.730	32.730	30.680	31.030	31.030	25,856,159
2025-03-06	32.300	35.000	32.120	33.830	33.830	33,854,933
2025-03-05	32.010	33.250	31.820	32.780	32.780	29,549,752
2025-03-04	34.000	35.530	31.560	33.850	33.850	47,580,915
2025-03-03	31.700	37.600	31.690	37.600	37.600	48,780,134
2025-02-28	29.340	32.980	28.340	31.330	31.330	46,115,809
2025-02-27	25.730	30.880	25.730	29.790	29.790	44,122,481
2025-02-26	25.600	26.180	25.370	25.730	25.730	12,512,025
2025-02-25	24.430	25.650	24.420	25.350	25.350	13,240,677
2025-02-24	24.900	25.000	24.340	24.810	24.810	11,015,568
2025-02-21	23.440	25.250	23.210	24.860	24.860	18,819,153
2025-02-20	23.560	23.660	22.990	23.300	23.300	6,888,200
2025-02-19	23.100	23.630	22.920	23.550	23.550	7,530,388
2025-02-18	23.510	24.300	23.200	23.560	23.560	9,976,400
2025-02-17	23.690	24.040	23.350	23.750	23.750	8,898,876
2025-02-14	24.290	25.100	23.910	24.170	24.170	11,960,488
2025-02-13	23.510	25.170	23.500	24.410	24.410	16,073,419
2025-02-12	23.150	23.820	22.840	23.500	23.500	6,798,855
2025-02-11	23.320	23.530	23.050	23.160	23.160	4,409,000
2025-02-10	23.620	23.630	22.960	23.420	23.420	6,742,521
2025-02-07	23.570	23.830	23.300	23.720	23.720	7,884,959
2025-02-06	22.950	23.690	22.780	23.620	23.620	5,909,100
2025-02-05	22.700	23.090	22.310	22.910	22.910	4,482,342
2025-01-27	23.270	23.780	22.610	22.610	22.610	4,150,455
2025-01-24	22.030	23.660	22.020	23.290	23.290	10,032,396
2025-01-23	23.100	23.300	22.000	22.280	22.280	8,925,487
2025-01-22	23.950	24.100	22.750	22.750	22.750	9,253,996
2025-01-21	23.990	24.260	22.700	24.190	24.190	11,697,458

← NewerPage 7 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.