Guangdong Dcenti Auto-Parts Stock Ltd Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 4.800 | 4.870 | 4.760 | 4.800 | 4.781 | 11,781,495 |
| 2021-11-08 | 4.620 | 4.840 | 4.570 | 4.800 | 4.781 | 20,985,329 |
| 2021-11-05 | 4.650 | 4.730 | 4.560 | 4.560 | 4.542 | 21,320,403 |
| 2021-11-04 | 4.260 | 4.720 | 4.260 | 4.720 | 4.701 | 16,943,979 |
| 2021-11-03 | 4.420 | 4.490 | 4.260 | 4.290 | 4.273 | 7,362,190 |
| 2021-11-02 | 4.310 | 4.660 | 4.310 | 4.370 | 4.353 | 11,474,483 |
| 2021-11-01 | 4.260 | 4.340 | 4.210 | 4.340 | 4.323 | 3,938,261 |
| 2021-10-29 | 4.200 | 4.320 | 4.110 | 4.270 | 4.253 | 3,734,550 |
| 2021-10-28 | 4.180 | 4.250 | 4.120 | 4.200 | 4.183 | 3,658,955 |
| 2021-10-27 | 4.340 | 4.350 | 4.160 | 4.210 | 4.193 | 4,590,833 |
| 2021-10-26 | 4.420 | 4.460 | 4.340 | 4.340 | 4.323 | 4,290,000 |
| 2021-10-25 | 4.450 | 4.450 | 4.370 | 4.420 | 4.402 | 2,513,209 |
| 2021-10-22 | 4.700 | 4.700 | 4.450 | 4.470 | 4.452 | 6,500,190 |
| 2021-10-21 | 4.750 | 4.810 | 4.600 | 4.740 | 4.721 | 4,608,855 |
| 2021-10-20 | 4.670 | 4.850 | 4.670 | 4.750 | 4.731 | 3,976,495 |
| 2021-10-19 | 4.710 | 4.770 | 4.640 | 4.730 | 4.711 | 2,731,177 |
| 2021-10-18 | 4.530 | 4.750 | 4.510 | 4.720 | 4.701 | 4,160,895 |
| 2021-10-15 | 4.610 | 4.620 | 4.510 | 4.560 | 4.542 | 2,714,173 |
| 2021-10-14 | 4.560 | 4.630 | 4.510 | 4.620 | 4.602 | 2,485,130 |
← NewerPage 21 of 21 · 1,219 trading days
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.