Fuxin Dare Automotive Parts Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 35.000 | 35.480 | 30.690 | 34.140 | 34.140 | 13,531,244 |
| 2026-10-16 | 35.220 | 36.500 | 34.450 | 35.680 | 35.680 | 7,941,630 |
| 2026-10-15 | 35.160 | 36.680 | 34.660 | 34.960 | 34.960 | 7,454,300 |
| 2026-10-14 | 35.930 | 37.260 | 35.500 | 35.800 | 35.800 | 6,840,641 |
| 2026-10-13 | 35.380 | 36.400 | 34.690 | 36.050 | 36.050 | 9,122,184 |
| 2026-10-12 | 35.850 | 36.420 | 34.250 | 35.800 | 35.800 | 8,896,879 |
| 2026-10-09 | 36.900 | 37.260 | 34.350 | 35.850 | 35.850 | 12,958,500 |
| 2026-10-08 | 37.500 | 38.180 | 36.410 | 36.850 | 36.850 | 10,654,524 |
| 2026-09-30 | 38.180 | 38.300 | 35.020 | 36.750 | 36.750 | 16,206,825 |
| 2026-09-29 | 36.400 | 38.680 | 35.900 | 38.310 | 38.310 | 15,744,424 |
| 2026-09-28 | 36.710 | 37.240 | 35.700 | 36.070 | 36.070 | 11,652,888 |
| 2026-09-24 | 36.430 | 37.170 | 35.560 | 36.360 | 36.360 | 10,938,000 |
| 2026-09-23 | 35.100 | 37.250 | 34.570 | 36.430 | 36.430 | 12,505,064 |
| 2026-09-22 | 34.800 | 36.390 | 34.680 | 34.970 | 34.970 | 15,032,921 |
| 2026-09-21 | 30.500 | 34.940 | 30.440 | 34.800 | 34.800 | 21,258,016 |
Page 1 of 1 · 15 trading days
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.