Dencare (Chongqing) Oral Care Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	30.070	30.480	29.650	29.720	29.720	894,493
2026-10-20	30.070	30.880	30.050	30.100	30.100	1,087,400
2026-10-19	30.070	31.000	29.990	30.870	30.870	1,097,490
2026-10-16	30.500	30.770	29.620	30.300	30.300	1,260,193
2026-10-15	30.160	30.700	29.400	29.620	29.620	1,735,528
2026-10-14	30.830	31.220	30.530	30.700	30.700	1,155,543
2026-10-13	31.600	31.900	30.750	31.070	31.070	1,852,700
2026-10-12	31.390	32.750	31.380	32.110	32.110	3,558,467
2026-10-09	30.500	31.180	29.800	30.750	30.750	1,841,723
2026-10-08	31.440	31.600	30.150	30.500	30.500	1,405,152
2026-09-30	30.660	31.990	30.460	31.600	31.600	2,239,643
2026-09-29	30.520	30.800	30.210	30.450	30.450	925,993
2026-09-28	30.470	30.890	30.080	30.520	30.520	1,034,723
2026-09-24	29.910	31.130	29.700	30.320	30.320	1,714,617
2026-09-23	30.330	30.450	29.680	29.760	29.760	557,944
2026-09-22	30.350	30.500	29.940	30.320	30.320	856,744
2026-09-21	29.990	30.410	29.980	30.260	30.260	728,968
2026-09-18	29.980	30.440	29.500	29.980	29.980	903,894
2026-09-17	29.020	29.970	29.000	29.630	29.630	683,600
2026-09-16	29.220	29.470	28.560	29.290	29.290	970,118
2026-09-15	30.150	30.150	28.750	29.140	29.140	1,153,242
2026-09-14	29.160	30.430	29.050	29.850	29.850	1,368,231
2026-09-11	29.680	30.300	28.620	29.160	29.160	1,025,674
2026-09-10	30.610	30.780	29.810	29.870	29.870	877,534
2026-09-09	30.510	30.900	30.150	30.810	30.810	1,615,871
2026-09-08	29.990	30.770	29.420	30.510	30.510	2,119,917
2026-09-07	30.380	30.550	29.410	30.520	30.520	2,150,903
2026-09-04	29.570	30.500	29.290	30.310	30.310	2,178,457
2026-09-03	29.770	30.230	29.320	29.370	29.370	1,740,400
2026-09-02	28.790	29.970	28.790	29.780	29.780	1,903,188
2026-09-01	28.410	29.440	28.360	29.090	29.090	1,663,160
2026-08-31	28.220	28.670	27.500	28.480	28.480	2,111,700
2026-08-28	28.450	28.880	28.320	28.440	28.440	1,100,600
2026-08-27	28.830	29.140	28.280	28.460	28.460	1,188,088
2026-08-26	28.660	29.190	28.540	28.810	28.810	817,800
2026-08-25	27.890	28.960	27.800	28.810	28.810	1,848,601
2026-08-24	28.430	28.670	27.780	27.960	27.960	1,046,814
2026-08-21	29.620	29.900	28.340	28.400	28.400	1,730,917
2026-08-20	28.960	30.190	28.790	29.300	29.300	1,806,797
2026-08-19	29.180	29.390	28.590	28.650	28.650	1,289,400
2026-08-18	29.260	29.600	28.980	29.410	29.410	1,474,694
2026-08-17	29.800	29.870	28.880	29.320	29.320	1,792,100
2026-08-14	29.340	29.940	28.840	29.900	29.900	1,932,294
2026-08-13	29.800	29.960	29.280	29.340	29.340	1,491,373
2026-08-12	30.030	30.030	29.300	29.750	29.750	2,054,409
2026-08-11	30.830	31.070	29.000	29.850	29.850	3,697,269
2026-08-10	30.360	31.490	30.250	31.100	31.100	2,286,838
2026-08-07	29.780	30.860	29.310	30.660	30.660	3,422,203
2026-08-06	30.030	30.200	29.390	29.780	29.780	2,099,600
2026-08-05	30.080	30.720	29.850	30.380	30.380	2,122,700
2026-08-04	30.920	31.400	29.880	30.070	30.070	2,893,708
2026-08-03	32.100	32.100	30.770	30.920	30.920	2,393,600
2026-07-31	30.770	32.100	30.770	31.700	31.700	2,952,945
2026-07-30	32.080	33.060	31.700	31.830	31.830	3,358,600
2026-07-29	32.400	32.600	31.690	32.080	32.080	3,364,533
2026-07-28	31.360	32.210	30.580	31.820	31.820	5,112,872
2026-07-27	28.550	31.420	28.270	31.420	31.420	3,595,849
2026-07-24	29.440	29.440	28.480	28.560	28.560	1,082,821
2026-07-23	29.570	29.970	28.580	29.310	29.310	2,116,312
2026-07-22	27.700	29.570	27.480	29.560	29.560	3,180,640

Page 1 of 3 · 122 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-05	0.8500 CNY
2025-06-13	0.7500 CNY
2024-07-02	0.6500 CNY
2023-06-28	0.6000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.