Guangdong Dcenti Auto-Parts Stock Ltd Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 7.820 | 7.960 | 7.340 | 7.520 | 7.520 | 47,598,361 |
| 2022-08-03 | 7.790 | 8.370 | 7.420 | 8.160 | 8.160 | 62,555,689 |
| 2022-08-02 | 8.190 | 8.540 | 7.730 | 7.750 | 7.750 | 77,409,161 |
| 2022-08-01 | 7.410 | 8.050 | 7.380 | 8.050 | 8.050 | 42,512,920 |
| 2022-07-29 | 7.580 | 7.630 | 7.320 | 7.320 | 7.320 | 39,571,921 |
| 2022-07-28 | 7.390 | 7.980 | 7.370 | 7.650 | 7.650 | 60,775,694 |
| 2022-07-27 | 7.600 | 8.060 | 7.450 | 7.590 | 7.590 | 73,704,512 |
| 2022-07-26 | 7.850 | 8.190 | 7.170 | 7.410 | 7.410 | 90,979,621 |
| 2022-07-25 | 7.590 | 7.590 | 7.590 | 7.590 | 7.590 | 20,706,707 |
| 2022-07-22 | 6.390 | 6.900 | 6.370 | 6.900 | 6.900 | 12,177,197 |
| 2022-07-21 | 6.360 | 6.380 | 6.160 | 6.270 | 6.270 | 17,373,297 |
| 2022-07-20 | 6.150 | 6.490 | 6.030 | 6.390 | 6.390 | 23,297,164 |
| 2022-07-19 | 6.010 | 6.280 | 5.980 | 6.160 | 6.160 | 16,970,468 |
| 2022-07-18 | 5.680 | 6.050 | 5.660 | 6.030 | 6.030 | 17,141,022 |
| 2022-07-15 | 5.640 | 5.790 | 5.610 | 5.650 | 5.650 | 8,982,697 |
| 2022-07-14 | 5.580 | 5.760 | 5.560 | 5.680 | 5.680 | 9,181,904 |
| 2022-07-13 | 5.530 | 5.630 | 5.500 | 5.600 | 5.600 | 6,957,064 |
| 2022-07-12 | 5.770 | 5.770 | 5.520 | 5.540 | 5.540 | 9,327,937 |
| 2022-07-11 | 5.960 | 5.960 | 5.670 | 5.760 | 5.760 | 10,301,980 |
| 2022-07-08 | 5.990 | 6.120 | 5.920 | 5.950 | 5.950 | 7,741,392 |
| 2022-07-07 | 5.900 | 6.050 | 5.850 | 5.990 | 5.990 | 9,176,817 |
| 2022-07-06 | 6.020 | 6.060 | 5.860 | 5.930 | 5.930 | 9,337,711 |
| 2022-07-05 | 6.220 | 6.300 | 5.940 | 6.070 | 6.070 | 15,684,331 |
| 2022-07-04 | 6.040 | 6.180 | 5.990 | 6.180 | 6.180 | 11,994,317 |
| 2022-07-01 | 6.080 | 6.180 | 5.910 | 6.090 | 6.090 | 14,047,655 |
| 2022-06-30 | 6.210 | 6.250 | 6.010 | 6.040 | 6.040 | 16,627,389 |
| 2022-06-29 | 6.620 | 6.620 | 6.130 | 6.190 | 6.190 | 23,607,859 |
| 2022-06-28 | 6.370 | 6.720 | 6.300 | 6.610 | 6.610 | 22,152,078 |
| 2022-06-27 | 6.300 | 6.440 | 6.220 | 6.430 | 6.430 | 13,585,119 |
| 2022-06-24 | 6.240 | 6.600 | 6.150 | 6.390 | 6.390 | 26,086,605 |
| 2022-06-23 | 6.110 | 6.300 | 6.080 | 6.240 | 6.240 | 20,217,873 |
| 2022-06-22 | 6.070 | 6.220 | 6.020 | 6.050 | 6.050 | 13,437,800 |
| 2022-06-21 | 6.190 | 6.240 | 5.970 | 6.050 | 6.050 | 13,644,679 |
| 2022-06-20 | 6.110 | 6.350 | 6.080 | 6.220 | 6.220 | 20,667,035 |
| 2022-06-17 | 5.800 | 6.110 | 5.750 | 5.980 | 5.980 | 13,463,800 |
| 2022-06-16 | 5.860 | 6.000 | 5.800 | 5.820 | 5.820 | 9,741,230 |
| 2022-06-15 | 6.120 | 6.200 | 5.880 | 5.880 | 5.880 | 17,440,793 |
| 2022-06-14 | 5.830 | 6.070 | 5.760 | 6.070 | 6.070 | 15,897,094 |
| 2022-06-13 | 5.880 | 6.100 | 5.770 | 5.940 | 5.940 | 17,265,627 |
| 2022-06-10 | 5.620 | 5.830 | 5.600 | 5.780 | 5.780 | 9,701,599 |
| 2022-06-09 | 5.820 | 5.830 | 5.600 | 5.630 | 5.630 | 8,261,860 |
| 2022-06-08 | 5.940 | 5.950 | 5.630 | 5.890 | 5.890 | 12,735,944 |
| 2022-06-07 | 6.050 | 6.050 | 5.810 | 5.880 | 5.880 | 12,472,698 |
| 2022-06-06 | 6.070 | 6.160 | 5.950 | 6.020 | 6.020 | 13,628,207 |
| 2022-06-02 | 5.880 | 6.280 | 5.820 | 6.100 | 6.076 | 21,517,663 |
| 2022-06-01 | 5.800 | 6.020 | 5.780 | 5.870 | 5.847 | 10,217,390 |
| 2022-05-31 | 5.890 | 5.900 | 5.750 | 5.810 | 5.787 | 7,263,400 |
| 2022-05-30 | 5.820 | 5.910 | 5.720 | 5.900 | 5.877 | 9,481,380 |
| 2022-05-27 | 5.940 | 6.000 | 5.740 | 5.830 | 5.807 | 9,048,000 |
| 2022-05-26 | 5.860 | 5.900 | 5.720 | 5.870 | 5.847 | 9,829,024 |
| 2022-05-25 | 5.720 | 5.880 | 5.720 | 5.840 | 5.817 | 10,455,304 |
| 2022-05-24 | 6.040 | 6.260 | 5.770 | 5.780 | 5.757 | 20,779,739 |
| 2022-05-23 | 5.820 | 6.070 | 5.820 | 5.990 | 5.966 | 20,629,356 |
| 2022-05-20 | 5.840 | 6.030 | 5.740 | 5.820 | 5.797 | 21,468,400 |
| 2022-05-19 | 5.860 | 5.940 | 5.730 | 5.840 | 5.817 | 25,812,599 |
| 2022-05-18 | 5.510 | 6.060 | 5.450 | 6.060 | 6.036 | 21,749,598 |
| 2022-05-17 | 5.460 | 5.600 | 5.400 | 5.510 | 5.488 | 9,218,912 |
| 2022-05-16 | 5.590 | 5.600 | 5.450 | 5.480 | 5.458 | 10,227,637 |
| 2022-05-13 | 5.440 | 5.630 | 5.410 | 5.570 | 5.548 | 13,185,889 |
| 2022-05-12 | 5.300 | 5.530 | 5.300 | 5.430 | 5.408 | 9,825,700 |
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.