Fuxin Dare Automotive Parts Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	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
2026-09-18	30.400	30.770	30.260	30.450	30.450	5,089,889
2026-09-17	30.210	30.430	29.590	30.240	30.240	6,372,695
2026-09-16	27.990	30.750	27.940	30.500	30.500	10,673,522
2026-09-15	28.610	29.090	27.840	28.040	28.040	5,298,300
2026-09-14	28.850	28.850	27.600	28.680	28.680	7,348,218
2026-09-11	27.210	29.220	26.730	28.850	28.850	12,178,366
2026-09-10	28.680	29.800	26.900	27.800	27.800	15,201,162
2026-09-09	26.380	26.940	26.380	26.560	26.560	2,411,087
2026-09-08	27.230	27.350	26.460	26.570	26.570	3,290,904
2026-09-07	26.770	27.220	26.360	27.080	27.080	3,651,556
2026-09-04	27.390	27.690	26.410	26.650	26.650	4,884,751
2026-09-03	27.210	27.720	27.120	27.380	27.380	4,356,250
2026-09-02	27.030	27.350	26.700	27.110	27.110	5,660,120
2026-09-01	27.590	27.970	27.100	27.290	27.290	6,382,472
2026-08-31	27.900	27.900	27.060	27.710	27.710	8,932,624
2026-08-28	26.580	29.230	26.500	27.700	27.700	12,624,040
2026-08-27	25.470	27.180	25.310	26.900	26.900	12,117,007
2026-08-26	24.710	25.750	24.160	25.470	25.470	11,912,458
2026-08-25	24.390	24.890	23.700	24.590	24.590	13,163,991
2026-08-24	22.090	24.510	21.890	24.500	24.500	15,038,757
2026-08-21	21.780	22.010	21.170	21.910	21.910	2,698,292
2026-08-20	21.800	21.890	21.460	21.750	21.750	2,293,925
2026-08-19	22.500	22.510	21.450	21.520	21.520	4,079,000
2026-08-18	22.820	22.840	22.200	22.570	22.570	2,757,700
2026-08-17	22.410	22.960	22.240	22.940	22.940	3,400,986
2026-08-14	22.400	22.600	22.120	22.320	22.320	2,623,750
2026-08-13	23.030	23.140	22.300	22.300	22.300	3,950,550
2026-08-12	22.830	23.290	22.830	23.090	23.090	3,212,365
2026-08-11	22.700	23.430	22.510	22.960	22.960	5,243,450
2026-08-10	22.470	22.650	21.960	22.620	22.620	3,728,100
2026-08-07	22.300	22.360	21.670	22.320	22.320	3,688,100
2026-08-06	22.200	22.450	21.850	22.270	22.270	4,014,700
2026-08-05	21.480	22.480	21.420	22.230	22.230	5,207,500
2026-08-04	21.100	21.570	21.100	21.340	21.340	4,023,000
2026-08-03	20.770	21.130	20.610	21.020	21.020	3,504,900
2026-07-31	20.630	21.220	20.550	20.760	20.760	4,445,100
2026-07-30	20.950	20.950	19.960	20.230	20.230	4,761,000
2026-07-29	20.700	21.190	20.150	20.990	20.990	5,083,500
2026-07-28	21.100	21.680	20.640	20.760	20.760	3,867,500
2026-07-27	20.520	21.310	20.520	21.310	21.310	3,768,698
2026-07-24	21.000	21.170	20.330	20.520	20.520	3,301,532
2026-07-23	20.730	21.320	20.500	21.280	21.280	4,553,551
2026-07-22	21.380	21.750	20.540	20.630	20.630	4,460,700
2026-07-21	21.600	21.820	19.960	21.640	21.640	7,150,800
2026-07-20	22.980	23.320	20.750	21.170	21.170	7,039,800

Page 1 of 21 · 1,215 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.