Guangdong Dcenti Auto-Parts Stock Ltd Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	6.400	6.630	6.390	6.570	6.570	11,738,507
2023-07-28	6.380	6.530	6.200	6.440	6.440	10,411,007
2023-07-27	6.430	6.610	6.370	6.420	6.420	12,228,128
2023-07-26	6.580	6.620	6.280	6.320	6.320	9,118,300
2023-07-25	6.320	6.540	6.300	6.520	6.520	12,990,790
2023-07-24	6.390	6.420	6.250	6.270	6.270	8,131,200
2023-07-21	6.520	6.530	6.300	6.370	6.370	18,013,487
2023-07-20	6.530	6.840	6.450	6.610	6.610	24,759,990
2023-07-19	6.430	6.710	6.410	6.540	6.540	15,045,618
2023-07-18	6.450	6.520	6.300	6.460	6.460	8,866,839
2023-07-17	6.410	6.440	6.280	6.400	6.400	10,652,100
2023-07-14	6.590	6.620	6.380	6.530	6.530	11,290,283
2023-07-13	6.560	6.670	6.480	6.530	6.530	14,322,412
2023-07-12	6.650	6.780	6.600	6.620	6.620	18,223,304
2023-07-11	6.500	6.680	6.450	6.650	6.650	18,406,448
2023-07-10	6.520	6.680	6.460	6.510	6.510	11,662,500
2023-07-07	6.560	6.690	6.500	6.530	6.530	12,816,288
2023-07-06	6.520	6.600	6.410	6.580	6.580	14,841,463
2023-07-05	6.710	6.740	6.520	6.530	6.530	21,385,788
2023-07-04	6.500	6.740	6.480	6.710	6.710	27,221,317
2023-07-03	6.400	6.630	6.380	6.510	6.510	21,677,362
2023-06-30	6.460	6.560	6.380	6.400	6.400	17,011,396
2023-06-29	6.420	6.520	6.350	6.440	6.440	18,289,957
2023-06-28	6.350	6.440	6.250	6.420	6.420	18,856,001
2023-06-27	6.270	6.390	6.230	6.390	6.390	18,424,021
2023-06-26	6.350	6.460	6.260	6.270	6.270	23,316,540
2023-06-21	6.500	6.650	6.340	6.360	6.360	30,200,118
2023-06-20	6.660	6.670	6.430	6.470	6.470	27,960,607
2023-06-19	6.590	6.810	6.550	6.600	6.600	38,965,457
2023-06-16	6.840	6.940	6.600	6.750	6.750	59,674,332
2023-06-15	7.100	7.880	7.100	7.100	7.100	83,784,195
2023-06-14	8.540	8.550	7.790	7.890	7.890	99,607,554
2023-06-13	7.770	7.770	7.770	7.770	7.770	6,160,354
2023-06-12	6.960	7.060	6.570	7.060	7.060	35,112,824
2023-06-09	6.290	6.420	6.010	6.420	6.420	15,262,751
2023-06-08	5.240	5.840	5.230	5.840	5.840	8,862,110
2023-06-07	5.320	5.420	5.270	5.310	5.310	4,673,149
2023-06-06	5.670	5.670	5.400	5.400	5.400	8,446,128
2023-06-05	5.500	5.920	5.420	5.690	5.690	11,131,389
2023-06-02	5.430	5.530	5.430	5.500	5.500	2,075,101
2023-06-01	5.390	5.500	5.380	5.430	5.430	2,599,193
2023-05-31	5.490	5.490	5.410	5.410	5.410	1,541,669
2023-05-30	5.400	5.510	5.400	5.480	5.480	3,186,259
2023-05-29	5.620	5.630	5.410	5.430	5.430	3,958,737
2023-05-26	5.530	5.640	5.370	5.600	5.600	5,533,258
2023-05-25	5.500	5.520	5.410	5.500	5.500	2,723,000
2023-05-24	5.510	5.570	5.460	5.490	5.490	2,198,705
2023-05-23	5.470	5.580	5.430	5.510	5.510	2,927,144
2023-05-22	5.400	5.510	5.330	5.470	5.470	3,943,388
2023-05-19	5.400	5.400	5.320	5.370	5.370	1,502,762
2023-05-18	5.400	5.420	5.340	5.400	5.400	2,387,256
2023-05-17	5.340	5.380	5.290	5.370	5.370	1,834,832
2023-05-16	5.400	5.410	5.320	5.340	5.340	2,985,959
2023-05-15	5.240	5.380	5.230	5.370	5.370	3,612,741
2023-05-12	5.300	5.330	5.210	5.240	5.240	1,843,938
2023-05-11	5.320	5.360	5.230	5.300	5.300	2,215,431
2023-05-10	5.110	5.280	5.100	5.260	5.260	3,487,200
2023-05-09	5.270	5.270	5.100	5.140	5.140	3,904,983
2023-05-08	5.260	5.330	5.190	5.240	5.240	2,200,800
2023-05-05	5.260	5.330	5.190	5.250	5.250	2,808,716

← NewerPage 14 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-06	0.0240 CNY
2021-04-21	0.0430 CNY
2020-04-23	0.0200 CNY
2019-04-22	0.0260 CNY

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