Guangdong Dcenti Auto-Parts Stock Ltd Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 5.520 | 5.610 | 5.370 | 5.380 | 5.380 | 6,586,500 |
| 2026-10-21 | 5.690 | 5.700 | 5.510 | 5.530 | 5.530 | 8,542,000 |
| 2026-10-20 | 5.670 | 5.750 | 5.570 | 5.640 | 5.640 | 8,938,710 |
| 2026-10-19 | 5.740 | 5.750 | 5.450 | 5.650 | 5.650 | 12,493,500 |
| 2026-10-16 | 5.660 | 5.900 | 5.650 | 5.740 | 5.740 | 13,573,018 |
| 2026-10-15 | 5.510 | 5.700 | 5.510 | 5.590 | 5.590 | 8,820,848 |
| 2026-10-14 | 5.890 | 5.960 | 5.700 | 5.710 | 5.710 | 8,053,388 |
| 2026-10-13 | 5.860 | 5.940 | 5.640 | 5.910 | 5.910 | 9,083,200 |
| 2026-10-12 | 5.990 | 6.040 | 5.830 | 5.890 | 5.890 | 5,799,000 |
| 2026-10-09 | 5.950 | 6.000 | 5.750 | 5.990 | 5.990 | 9,528,100 |
| 2026-10-08 | 6.040 | 6.130 | 5.870 | 5.950 | 5.950 | 6,827,732 |
| 2026-09-30 | 6.150 | 6.230 | 6.020 | 6.030 | 6.030 | 6,239,500 |
| 2026-09-29 | 5.950 | 6.220 | 5.940 | 6.190 | 6.190 | 7,503,159 |
| 2026-09-28 | 6.130 | 6.170 | 5.950 | 6.040 | 6.040 | 7,997,300 |
| 2026-09-24 | 6.260 | 6.260 | 6.110 | 6.130 | 6.130 | 5,639,100 |
| 2026-09-23 | 6.290 | 6.340 | 6.220 | 6.220 | 6.220 | 5,492,523 |
| 2026-09-22 | 6.440 | 6.470 | 6.270 | 6.290 | 6.290 | 9,235,538 |
Page 1 of 1 · 17 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.