Dencare (Chongqing) Oral Care Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 30.070 | 30.300 | 29.110 | 29.550 | 29.550 | 1,403,000 |
| 2026-10-21 | 30.070 | 30.480 | 29.650 | 29.720 | 29.720 | 894,493 |
| 2026-10-20 | 30.070 | 30.880 | 30.050 | 30.100 | 30.100 | 1,087,400 |
| 2026-10-19 | 30.070 | 31.000 | 29.990 | 30.870 | 30.870 | 1,097,490 |
| 2026-10-16 | 30.500 | 30.770 | 29.620 | 30.300 | 30.300 | 1,260,193 |
| 2026-10-15 | 30.160 | 30.700 | 29.400 | 29.620 | 29.620 | 1,735,528 |
| 2026-10-14 | 30.830 | 31.220 | 30.530 | 30.700 | 30.700 | 1,155,543 |
| 2026-10-13 | 31.600 | 31.900 | 30.750 | 31.070 | 31.070 | 1,852,700 |
| 2026-10-12 | 31.390 | 32.750 | 31.380 | 32.110 | 32.110 | 3,558,467 |
| 2026-10-09 | 30.500 | 31.180 | 29.800 | 30.750 | 30.750 | 1,841,723 |
| 2026-10-08 | 31.440 | 31.600 | 30.150 | 30.500 | 30.500 | 1,405,152 |
| 2026-09-30 | 30.660 | 31.990 | 30.460 | 31.600 | 31.600 | 2,239,643 |
| 2026-09-29 | 30.520 | 30.800 | 30.210 | 30.450 | 30.450 | 925,993 |
| 2026-09-28 | 30.470 | 30.890 | 30.080 | 30.520 | 30.520 | 1,034,723 |
| 2026-09-24 | 29.910 | 31.130 | 29.700 | 30.320 | 30.320 | 1,714,617 |
| 2026-09-23 | 30.330 | 30.450 | 29.680 | 29.760 | 29.760 | 557,944 |
| 2026-09-22 | 30.350 | 30.500 | 29.940 | 30.320 | 30.320 | 856,744 |
Page 1 of 1 · 17 trading days
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.