Dencare (Chongqing) Oral Care Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	35.370	38.110	34.800	36.590	34.170	10,327,481
2023-07-28	35.050	35.450	34.820	35.360	33.021	4,733,907
2023-07-27	35.000	35.750	34.300	35.450	33.105	6,446,423
2023-07-26	34.250	36.320	34.160	35.750	33.386	8,537,173
2023-07-25	34.390	35.000	34.300	34.550	32.265	5,207,186
2023-07-24	34.800	34.900	33.400	34.870	32.564	7,392,460
2023-07-21	34.390	36.080	34.150	35.750	33.386	11,615,451
2023-07-20	33.830	34.920	33.480	34.380	32.106	9,147,767
2023-07-19	31.790	34.970	31.510	34.140	31.882	10,515,413
2023-07-18	31.880	31.900	31.460	31.790	29.687	1,515,114
2023-07-17	32.470	32.470	31.670	31.870	29.762	2,044,517
2023-07-14	32.700	32.960	32.360	32.380	30.238	2,551,190
2023-07-13	32.320	32.980	32.080	32.900	30.724	3,351,464
2023-07-12	32.220	32.850	31.950	32.380	30.238	3,753,147
2023-07-11	32.160	32.250	31.560	32.220	30.089	1,809,030
2023-07-10	31.600	32.310	31.580	32.160	30.033	2,040,720
2023-07-07	32.000	32.010	31.510	31.560	29.473	1,614,054
2023-07-06	31.740	32.180	31.600	31.930	29.818	1,771,798
2023-07-05	32.510	32.700	31.900	31.960	29.846	2,448,158
2023-07-04	33.000	33.330	32.350	32.640	30.481	2,772,456
2023-07-03	32.860	33.070	32.610	32.940	30.761	2,423,690
2023-06-30	32.650	33.160	32.440	32.790	30.621	3,030,733
2023-06-29	31.730	32.860	31.600	32.630	30.472	2,676,098
2023-06-28	32.520	32.520	31.300	32.000	29.884	2,788,743
2023-06-27	32.370	33.200	32.100	33.180	30.425	2,375,686
2023-06-26	33.110	33.110	32.050	32.620	29.912	3,320,376
2023-06-21	33.290	33.980	33.230	33.370	30.599	3,805,969
2023-06-20	33.480	33.880	33.270	33.290	30.526	3,764,169
2023-06-19	34.690	34.690	33.560	33.620	30.829	5,735,341
2023-06-16	34.850	35.180	34.480	34.530	31.663	4,167,687
2023-06-15	35.040	35.180	34.670	34.710	31.828	4,329,445
2023-06-14	35.110	35.790	34.200	35.360	32.424	5,993,128
2023-06-13	36.000	36.270	35.180	35.360	32.424	4,428,750
2023-06-12	35.650	35.990	34.670	35.990	33.002	4,978,312
2023-06-09	36.730	36.800	35.060	35.650	32.690	7,775,796
2023-06-08	38.470	39.490	37.180	37.180	34.093	8,110,736
2023-06-07	37.330	38.590	36.930	38.590	35.386	10,027,530
2023-06-06	36.350	38.690	35.600	38.060	34.900	13,875,655
2023-06-05	36.260	36.860	36.070	36.450	33.424	5,639,291
2023-06-02	36.130	37.000	35.650	36.470	33.442	7,520,281
2023-06-01	35.030	36.650	34.500	36.160	33.158	8,860,641
2023-05-31	36.360	36.990	34.750	35.250	32.323	7,528,367
2023-05-30	36.100	36.940	35.300	36.700	33.653	8,635,252
2023-05-29	35.610	37.440	35.310	36.440	33.415	8,706,689
2023-05-26	38.000	38.000	35.910	36.860	33.800	12,416,083
2023-05-25	38.620	40.040	38.070	39.760	36.459	16,197,626
2023-05-24	37.870	38.300	35.880	37.320	34.221	15,150,878
2023-05-23	39.210	42.580	38.110	38.400	35.212	21,408,036
2023-05-22	35.130	39.720	35.130	39.720	36.422	19,074,983
2023-05-19	33.830	37.150	33.810	36.110	33.112	18,447,293
2023-05-18	34.700	34.700	33.370	33.770	30.966	11,810,647
2023-05-17	31.490	34.790	31.440	34.790	31.902	13,732,899
2023-05-16	31.340	32.500	30.880	31.630	29.004	5,569,559
2023-05-15	30.700	31.430	30.510	31.300	28.701	2,522,146
2023-05-12	31.350	31.680	30.820	30.850	28.289	3,447,812
2023-05-11	31.880	32.030	31.250	31.350	28.747	3,959,033
2023-05-10	32.940	32.940	31.650	32.040	29.380	5,306,060
2023-05-09	31.630	33.180	31.180	32.970	30.233	8,336,361
2023-05-08	30.920	31.590	30.900	31.420	28.811	3,552,984
2023-05-05	32.170	32.380	30.680	30.910	28.344	6,229,426

← NewerPage 14 of 15 · 856 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-05	0.8500 CNY
2025-06-13	0.7500 CNY
2024-07-02	0.6500 CNY
2023-06-28	0.6000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.