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
2022-11-04	6.550	7.030	6.540	7.030	7.030	13,946,883
2022-11-03	6.310	6.420	6.240	6.390	6.390	6,122,240
2022-11-02	6.230	6.360	6.170	6.320	6.320	7,684,444
2022-11-01	6.120	6.200	5.990	6.200	6.200	5,247,369
2022-10-31	5.840	6.090	5.840	6.050	6.050	5,186,525
2022-10-28	6.110	6.130	5.870	5.910	5.910	9,411,000
2022-10-27	6.330	6.370	6.170	6.190	6.190	7,048,610
2022-10-26	6.350	6.370	6.240	6.290	6.290	7,214,630
2022-10-25	6.120	6.330	6.070	6.320	6.320	8,488,430
2022-10-24	6.240	6.380	6.140	6.150	6.150	7,415,839
2022-10-21	6.250	6.340	6.150	6.180	6.180	6,365,200
2022-10-20	6.440	6.440	6.140	6.270	6.270	10,334,409
2022-10-19	6.300	6.570	6.240	6.500	6.500	12,247,329
2022-10-18	6.280	6.410	6.240	6.330	6.330	7,388,637
2022-10-17	6.180	6.290	6.130	6.270	6.270	5,142,000
2022-10-14	6.090	6.250	6.080	6.200	6.200	6,351,600
2022-10-13	6.050	6.130	6.000	6.060	6.060	4,929,576
2022-10-12	5.880	6.080	5.770	6.060	6.060	6,371,300
2022-10-11	5.780	5.940	5.770	5.850	5.850	4,475,725
2022-10-10	5.950	6.010	5.740	5.760	5.760	5,461,000
2022-09-30	6.070	6.110	5.920	5.930	5.930	5,467,680
2022-09-29	6.140	6.190	6.040	6.060	6.060	6,165,861
2022-09-28	6.410	6.410	6.080	6.090	6.090	8,173,777
2022-09-27	6.310	6.490	6.220	6.410	6.410	7,638,000
2022-09-26	6.400	6.420	6.220	6.250	6.250	6,560,800
2022-09-23	6.660	6.720	6.380	6.420	6.420	8,632,030
2022-09-22	6.670	6.750	6.610	6.690	6.690	6,753,200
2022-09-21	6.670	6.760	6.520	6.700	6.700	7,254,959
2022-09-20	6.480	6.740	6.480	6.680	6.680	8,883,198
2022-09-19	6.430	6.540	6.360	6.450	6.450	7,086,161
2022-09-16	6.680	6.760	6.400	6.430	6.430	8,173,900
2022-09-15	7.010	7.050	6.550	6.670	6.670	10,575,963
2022-09-14	6.880	7.030	6.860	6.960	6.960	8,343,000
2022-09-13	7.050	7.190	6.980	7.070	7.070	7,370,400
2022-09-09	7.100	7.150	6.870	7.030	7.030	7,647,498
2022-09-08	7.190	7.280	6.990	7.050	7.050	10,443,358
2022-09-07	7.150	7.350	7.130	7.190	7.190	13,171,110
2022-09-06	7.020	7.170	6.930	7.140	7.140	12,770,560
2022-09-05	6.900	7.000	6.820	6.980	6.980	10,579,147
2022-09-02	6.840	6.960	6.670	6.920	6.920	12,354,896
2022-09-01	6.930	7.000	6.700	6.760	6.760	14,323,050
2022-08-31	7.250	7.320	6.850	6.900	6.900	24,353,428
2022-08-30	7.350	7.550	7.310	7.330	7.330	14,683,374
2022-08-29	7.280	7.540	7.130	7.480	7.480	14,775,354
2022-08-26	7.300	7.680	7.270	7.390	7.390	24,056,939
2022-08-25	8.390	8.450	7.650	7.650	7.650	34,307,754
2022-08-24	8.710	9.030	8.480	8.500	8.500	38,075,020
2022-08-23	8.480	8.620	8.300	8.600	8.600	28,914,457
2022-08-22	8.790	8.890	8.280	8.500	8.500	33,277,452
2022-08-19	9.150	9.260	8.740	8.800	8.800	41,735,966
2022-08-18	8.800	9.960	8.770	9.430	9.430	60,773,062
2022-08-17	9.040	9.550	8.780	9.050	9.050	71,817,493
2022-08-16	8.140	8.970	8.010	8.970	8.970	44,472,808
2022-08-15	8.050	8.250	7.850	8.150	8.150	29,080,639
2022-08-12	7.760	8.300	7.560	8.190	8.190	44,769,660
2022-08-11	7.920	7.990	7.710	7.810	7.810	31,338,358
2022-08-10	7.880	8.300	7.790	7.980	7.980	45,482,613
2022-08-09	8.520	8.790	7.990	8.010	8.010	69,544,792
2022-08-08	7.730	7.990	7.600	7.990	7.990	15,928,689
2022-08-05	7.550	7.600	7.040	7.260	7.260	30,817,855

← NewerPage 17 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.