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
2023-02-03	6.760	6.760	6.650	6.700	6.700	4,117,091
2023-02-02	6.830	6.840	6.740	6.750	6.750	3,920,568
2023-02-01	6.770	6.820	6.740	6.820	6.820	4,948,133
2023-01-31	6.790	6.840	6.720	6.780	6.780	7,566,898
2023-01-30	6.820	6.980	6.820	6.910	6.910	11,797,464
2023-01-20	6.530	6.670	6.520	6.650	6.650	3,698,840
2023-01-19	6.580	6.640	6.540	6.560	6.560	2,197,954
2023-01-18	6.510	6.640	6.510	6.580	6.580	2,462,740
2023-01-17	6.680	6.680	6.510	6.530	6.530	2,447,300
2023-01-16	6.580	6.650	6.540	6.620	6.620	2,889,462
2023-01-13	6.510	6.660	6.510	6.580	6.580	3,292,780
2023-01-12	6.470	6.610	6.470	6.540	6.540	3,280,720
2023-01-11	6.660	6.660	6.460	6.490	6.490	5,061,400
2023-01-10	6.630	6.720	6.520	6.660	6.660	5,643,198
2023-01-09	6.600	6.680	6.550	6.580	6.580	4,039,030
2023-01-06	6.480	6.630	6.480	6.560	6.560	4,795,849
2023-01-05	6.500	6.540	6.440	6.540	6.540	4,358,110
2023-01-04	6.380	6.520	6.280	6.500	6.500	7,392,021
2023-01-03	6.190	6.360	6.180	6.350	6.350	4,699,206
2022-12-30	6.090	6.210	6.070	6.200	6.200	3,407,800
2022-12-29	6.110	6.170	6.090	6.090	6.090	2,207,400
2022-12-28	6.330	6.330	6.100	6.120	6.120	3,257,096
2022-12-27	6.260	6.300	6.160	6.200	6.200	3,740,268
2022-12-26	6.100	6.250	6.100	6.250	6.250	3,784,474
2022-12-23	6.090	6.240	6.060	6.120	6.120	4,511,482
2022-12-22	6.270	6.310	6.110	6.120	6.120	3,699,855
2022-12-21	6.420	6.440	6.190	6.230	6.230	3,654,472
2022-12-20	6.220	6.410	6.220	6.380	6.380	3,995,671
2022-12-19	6.410	6.460	6.240	6.280	6.280	3,779,651
2022-12-16	6.620	6.650	6.370	6.410	6.410	6,433,402
2022-12-15	6.530	6.690	6.440	6.680	6.680	5,886,839
2022-12-14	6.430	6.540	6.420	6.490	6.490	3,200,062
2022-12-13	6.620	6.640	6.450	6.470	6.470	4,657,474
2022-12-12	6.600	6.610	6.520	6.600	6.600	4,287,396
2022-12-09	6.690	6.710	6.620	6.630	6.630	4,801,421
2022-12-08	6.680	6.760	6.600	6.710	6.710	4,965,049
2022-12-07	6.750	6.790	6.670	6.680	6.680	5,845,755
2022-12-06	6.790	6.850	6.670	6.770	6.770	6,962,374
2022-12-05	6.820	6.880	6.760	6.810	6.810	6,947,581
2022-12-02	6.890	6.900	6.770	6.790	6.790	6,599,293
2022-12-01	6.850	6.970	6.840	6.890	6.890	10,175,127
2022-11-30	6.800	6.960	6.670	6.840	6.840	15,943,544
2022-11-29	6.750	6.840	6.730	6.800	6.800	8,169,055
2022-11-28	6.960	7.110	6.720	6.780	6.780	14,749,955
2022-11-25	7.310	7.490	7.250	7.270	7.270	12,869,557
2022-11-24	7.230	7.310	7.080	7.270	7.270	8,250,287
2022-11-23	7.110	7.250	6.960	7.180	7.180	7,055,021
2022-11-22	7.310	7.320	7.040	7.140	7.140	9,492,109
2022-11-21	7.220	7.480	7.220	7.370	7.370	12,012,415
2022-11-18	7.310	7.440	7.120	7.210	7.210	11,299,580
2022-11-17	7.380	7.540	7.260	7.310	7.310	13,705,155
2022-11-16	7.150	7.490	7.080	7.450	7.450	19,956,375
2022-11-15	7.060	7.180	6.980	7.160	7.160	10,610,064
2022-11-14	7.280	7.300	7.030	7.070	7.070	14,894,721
2022-11-11	7.600	7.640	7.240	7.280	7.280	27,075,120
2022-11-10	7.200	7.700	7.180	7.500	7.500	35,914,129
2022-11-09	7.230	7.340	7.090	7.280	7.280	27,227,779
2022-11-08	7.240	7.500	7.120	7.400	7.400	40,700,631
2022-11-07	7.730	7.730	7.210	7.230	7.230	58,944,107
2022-11-04	6.550	7.030	6.540	7.030	7.030	13,946,883

← NewerPage 16 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.