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
2022-05-11	5.440	5.670	5.380	5.390	5.369	17,184,806
2022-05-10	5.250	5.380	5.180	5.370	5.349	7,570,128
2022-05-09	5.280	5.400	5.250	5.340	5.319	9,296,090
2022-05-06	5.340	5.470	5.250	5.310	5.289	15,967,809
2022-05-05	4.990	5.460	4.910	5.460	5.438	11,532,908
2022-04-29	4.760	4.980	4.750	4.960	4.940	10,563,711
2022-04-28	4.700	4.810	4.610	4.720	4.701	8,249,339
2022-04-27	4.450	4.840	4.440	4.830	4.811	12,461,643
2022-04-26	4.780	4.900	4.560	4.570	4.552	10,687,684
2022-04-25	5.290	5.310	4.840	4.840	4.821	13,062,755
2022-04-22	5.250	5.600	5.190	5.380	5.359	13,206,403
2022-04-21	5.540	5.560	5.180	5.250	5.229	11,148,130
2022-04-20	5.680	5.770	5.490	5.530	5.508	8,295,300
2022-04-19	5.850	5.890	5.660	5.690	5.667	10,039,342
2022-04-18	5.500	5.830	5.460	5.810	5.787	15,121,034
2022-04-15	5.580	5.650	5.390	5.490	5.468	11,313,960
2022-04-14	5.650	5.740	5.610	5.640	5.618	7,522,435
2022-04-13	5.900	5.950	5.610	5.630	5.608	12,080,090
2022-04-12	5.870	5.960	5.700	5.920	5.896	13,854,846
2022-04-11	6.060	6.100	5.780	5.950	5.926	14,022,570
2022-04-08	6.190	6.250	6.080	6.100	6.076	11,935,330
2022-04-07	6.400	6.400	6.100	6.210	6.185	15,689,017
2022-04-06	6.320	6.450	6.230	6.450	6.424	15,001,272
2022-04-01	6.660	6.660	6.330	6.360	6.335	25,329,651
2022-03-31	6.990	7.000	6.700	6.780	6.753	27,274,299
2022-03-30	6.860	7.100	6.730	7.060	7.032	29,849,320
2022-03-29	7.150	7.290	6.780	6.920	6.892	36,172,445
2022-03-28	7.080	7.590	7.010	7.120	7.092	68,175,347
2022-03-25	6.680	7.370	6.680	7.370	7.341	41,306,263
2022-03-24	7.260	7.270	6.660	6.700	6.673	38,815,482
2022-03-23	6.740	6.900	6.620	6.640	6.614	20,366,015
2022-03-22	6.990	7.130	6.780	6.820	6.793	31,191,749
2022-03-21	6.900	7.320	6.900	7.080	7.052	47,751,913
2022-03-18	6.750	6.990	6.590	6.850	6.823	37,342,218
2022-03-17	6.560	7.100	6.450	6.790	6.763	57,367,401
2022-03-16	6.300	6.750	5.890	6.510	6.484	40,641,262
2022-03-15	6.780	6.780	6.340	6.380	6.355	34,818,256
2022-03-14	6.410	7.100	6.290	6.850	6.823	50,936,717
2022-03-11	6.410	6.750	6.290	6.520	6.494	41,551,469
2022-03-10	6.640	6.910	6.510	6.590	6.564	66,413,166
2022-03-09	6.580	7.020	6.460	7.020	6.992	89,609,246
2022-03-08	5.930	6.380	5.900	6.380	6.355	36,134,116
2022-03-07	5.880	5.960	5.770	5.800	5.777	9,410,470
2022-03-04	5.980	6.080	5.850	5.870	5.847	11,188,115
2022-03-03	6.060	6.090	5.980	5.990	5.966	11,711,958
2022-03-02	6.010	6.130	5.910	6.080	6.056	11,822,322
2022-03-01	6.190	6.230	6.000	6.060	6.036	15,648,033
2022-02-28	6.310	6.350	5.880	6.180	6.155	21,119,615
2022-02-25	6.470	6.600	6.330	6.410	6.384	22,209,179
2022-02-24	6.400	6.720	6.250	6.560	6.534	39,242,105
2022-02-23	6.550	6.580	6.310	6.430	6.404	20,129,652
2022-02-22	6.300	6.560	6.220	6.440	6.414	26,152,720
2022-02-21	6.290	6.380	6.230	6.330	6.305	17,034,355
2022-02-18	6.410	6.460	6.320	6.390	6.365	22,052,623
2022-02-17	6.270	6.590	6.100	6.580	6.554	38,451,359
2022-02-16	6.220	6.400	6.220	6.300	6.275	26,669,800
2022-02-15	6.650	6.650	6.230	6.360	6.335	46,134,643
2022-02-14	6.500	7.180	6.380	6.920	6.892	76,310,224
2022-02-11	6.160	6.530	6.150	6.530	6.504	29,137,418
2022-02-10	6.090	6.110	5.860	5.940	5.916	9,210,198

← NewerPage 19 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.