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
2023-05-04	5.250	5.370	5.230	5.280	5.280	3,877,986
2023-04-28	5.080	5.270	5.080	5.250	5.250	3,397,620
2023-04-27	5.100	5.210	5.080	5.130	5.130	2,299,357
2023-04-26	5.000	5.170	4.960	5.130	5.130	4,237,705
2023-04-25	5.160	5.160	4.930	5.000	5.000	4,370,265
2023-04-24	5.150	5.230	5.060	5.170	5.170	3,278,887
2023-04-21	5.240	5.340	5.160	5.160	5.160	3,927,104
2023-04-20	5.350	5.400	5.210	5.270	5.270	4,337,663
2023-04-19	5.400	5.440	5.350	5.370	5.370	4,063,820
2023-04-18	5.640	5.640	5.410	5.410	5.410	6,186,376
2023-04-17	5.580	5.640	5.550	5.630	5.630	2,470,590
2023-04-14	5.560	5.650	5.560	5.580	5.580	2,915,020
2023-04-13	5.610	5.650	5.540	5.550	5.550	3,190,435
2023-04-12	5.650	5.720	5.600	5.630	5.630	4,420,388
2023-04-11	5.680	5.740	5.600	5.650	5.650	3,285,770
2023-04-10	5.780	5.810	5.660	5.680	5.680	4,145,857
2023-04-07	5.720	5.800	5.690	5.800	5.800	2,355,780
2023-04-06	5.770	5.810	5.660	5.710	5.710	3,784,632
2023-04-04	5.980	6.000	5.780	5.790	5.790	5,479,207
2023-04-03	5.920	6.010	5.910	6.000	6.000	2,760,668
2023-03-31	5.870	5.970	5.870	5.950	5.950	1,952,569
2023-03-30	5.950	5.970	5.870	5.880	5.880	2,072,860
2023-03-29	5.990	6.080	5.940	5.950	5.950	3,582,374
2023-03-28	6.100	6.100	5.990	5.990	5.990	3,101,515
2023-03-27	6.130	6.150	6.040	6.090	6.090	2,801,436
2023-03-24	6.060	6.130	5.970	6.120	6.120	3,982,271
2023-03-23	6.060	6.100	6.010	6.020	6.020	3,824,084
2023-03-22	6.120	6.170	6.060	6.100	6.100	4,118,218
2023-03-21	6.000	6.110	5.840	6.110	6.110	5,933,986
2023-03-20	6.000	6.000	5.890	5.960	5.960	3,567,302
2023-03-17	6.090	6.130	5.980	6.030	6.030	3,660,985
2023-03-16	6.240	6.240	6.030	6.050	6.050	5,989,730
2023-03-15	6.250	6.300	6.200	6.240	6.240	3,691,701
2023-03-14	6.370	6.370	6.150	6.260	6.260	2,815,000
2023-03-13	6.360	6.420	6.250	6.340	6.340	2,647,616
2023-03-10	6.510	6.530	6.380	6.380	6.380	2,616,700
2023-03-09	6.510	6.550	6.400	6.500	6.500	2,577,598
2023-03-08	6.510	6.560	6.490	6.520	6.520	1,897,100
2023-03-07	6.660	6.700	6.510	6.530	6.530	2,727,227
2023-03-06	6.640	6.710	6.550	6.700	6.700	4,091,800
2023-03-03	6.690	6.710	6.590	6.620	6.620	3,779,879
2023-03-02	6.840	6.870	6.690	6.720	6.720	4,528,506
2023-03-01	6.760	6.780	6.720	6.780	6.780	2,410,200
2023-02-28	6.770	6.830	6.710	6.760	6.760	2,392,697
2023-02-27	6.880	6.890	6.750	6.760	6.760	3,598,384
2023-02-24	7.020	7.020	6.780	6.890	6.890	4,182,700
2023-02-23	6.900	7.050	6.880	6.960	6.960	7,875,060
2023-02-22	7.040	7.050	6.840	6.910	6.910	6,390,550
2023-02-21	6.710	6.880	6.710	6.840	6.840	3,973,672
2023-02-20	6.730	6.800	6.650	6.720	6.720	4,120,188
2023-02-17	6.750	6.810	6.680	6.710	6.710	3,650,047
2023-02-16	7.040	7.050	6.690	6.750	6.750	7,867,488
2023-02-15	6.920	7.070	6.890	7.020	7.020	5,704,544
2023-02-14	6.950	6.980	6.890	6.930	6.930	3,920,971
2023-02-13	6.910	6.990	6.830	6.960	6.960	6,646,054
2023-02-10	7.090	7.100	6.880	6.920	6.920	6,828,397
2023-02-09	6.930	7.140	6.880	7.050	7.050	12,176,022
2023-02-08	6.820	7.160	6.770	6.970	6.970	13,515,411
2023-02-07	6.790	6.830	6.750	6.830	6.830	4,357,205
2023-02-06	6.680	6.780	6.660	6.780	6.780	3,904,368

← NewerPage 15 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.