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
2022-02-09	6.080	6.100	5.990	6.040	6.016	9,650,692
2022-02-08	5.830	6.150	5.780	6.080	6.056	11,790,805
2022-02-07	6.000	6.070	5.740	5.910	5.886	10,855,798
2022-01-28	5.690	5.960	5.610	5.860	5.837	16,927,168
2022-01-27	5.950	5.950	5.530	5.560	5.538	17,343,959
2022-01-26	5.940	6.070	5.650	6.000	5.976	23,051,798
2022-01-25	5.740	6.180	5.730	6.040	6.016	28,674,535
2022-01-24	5.620	5.900	5.590	5.750	5.727	14,314,883
2022-01-21	5.720	5.770	5.600	5.650	5.628	10,036,810
2022-01-20	6.100	6.100	5.690	5.710	5.687	19,981,149
2022-01-19	6.000	6.190	5.910	6.050	6.026	12,475,271
2022-01-18	6.370	6.370	6.010	6.050	6.026	22,198,695
2022-01-17	6.260	6.420	6.080	6.370	6.345	17,920,909
2022-01-14	6.470	6.650	6.360	6.360	6.335	32,724,082
2022-01-13	6.370	6.540	6.270	6.490	6.464	21,511,738
2022-01-12	6.320	6.540	6.250	6.400	6.375	17,906,796
2022-01-11	6.200	6.370	6.200	6.220	6.195	11,827,344
2022-01-10	6.140	6.290	6.100	6.160	6.135	12,548,330
2022-01-07	6.360	6.450	6.190	6.200	6.175	17,470,748
2022-01-06	6.260	6.460	6.180	6.390	6.365	24,831,570
2022-01-05	6.330	6.350	6.090	6.180	6.155	18,678,760
2022-01-04	6.310	6.380	6.270	6.320	6.295	17,737,086
2021-12-31	6.440	6.530	6.300	6.320	6.295	21,061,961
2021-12-30	6.590	6.680	6.450	6.460	6.434	24,864,481
2021-12-29	6.500	6.690	6.280	6.620	6.594	27,582,471
2021-12-28	6.470	6.610	6.410	6.580	6.554	25,159,707
2021-12-27	6.460	6.590	6.390	6.480	6.454	28,989,294
2021-12-24	7.100	7.180	6.460	6.460	6.434	45,917,538
2021-12-23	7.030	7.260	6.930	7.050	7.022	42,470,725
2021-12-22	7.800	7.850	7.250	7.250	7.221	68,081,074
2021-12-21	8.570	8.640	8.050	8.050	8.018	84,529,745
2021-12-20	8.460	8.940	8.400	8.940	8.904	96,235,276
2021-12-17	8.200	8.480	7.810	8.130	8.098	70,431,758
2021-12-16	7.840	8.580	7.630	8.200	8.167	77,265,262
2021-12-15	8.630	8.960	8.110	8.140	8.108	89,246,400
2021-12-14	7.650	8.870	7.650	8.870	8.835	102,890,719
2021-12-13	8.220	8.940	7.670	8.060	8.028	109,593,714
2021-12-10	7.480	8.220	7.250	8.220	8.187	110,229,709
2021-12-09	7.470	7.470	7.470	7.470	7.440	15,928,414
2021-12-08	6.790	6.790	6.790	6.790	6.763	3,090,547
2021-12-07	6.170	6.170	6.170	6.170	6.145	5,517,925
2021-12-06	5.120	5.610	5.120	5.610	5.588	13,334,857
2021-12-03	5.000	5.450	4.970	5.100	5.080	19,189,187
2021-12-02	5.020	5.070	4.930	4.950	4.930	6,090,600
2021-12-01	4.970	5.060	4.870	5.030	5.010	7,031,117
2021-11-30	4.830	5.020	4.810	4.950	4.930	7,099,236
2021-11-29	4.830	4.890	4.790	4.820	4.801	4,605,180
2021-11-26	4.930	4.980	4.850	4.900	4.881	6,030,493
2021-11-25	5.050	5.080	4.920	4.960	4.940	5,086,999
2021-11-24	5.100	5.110	4.890	4.970	4.950	8,145,534
2021-11-23	5.090	5.130	4.980	5.100	5.080	5,820,277
2021-11-22	5.180	5.180	5.060	5.080	5.060	5,307,192
2021-11-19	5.030	5.210	5.010	5.160	5.139	8,968,577
2021-11-18	5.110	5.170	5.010	5.030	5.010	8,416,395
2021-11-17	5.050	5.160	4.980	5.140	5.120	11,740,274
2021-11-16	5.180	5.250	4.980	5.040	5.020	11,171,476
2021-11-15	5.120	5.210	5.030	5.160	5.139	14,819,634
2021-11-12	4.980	5.170	4.960	5.090	5.070	12,692,524
2021-11-11	4.960	5.040	4.930	4.980	4.960	10,881,313
2021-11-10	4.780	5.030	4.770	4.960	4.940	15,963,131

← NewerPage 20 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.