Dencare (Chongqing) Oral Care Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 24.360 | 25.300 | 24.150 | 25.030 | 23.974 | 2,526,030 |
| 2024-07-24 | 23.410 | 25.150 | 23.220 | 24.600 | 23.562 | 3,226,001 |
| 2024-07-23 | 24.200 | 24.300 | 23.490 | 23.520 | 22.528 | 1,602,072 |
| 2024-07-22 | 24.800 | 24.920 | 23.780 | 24.440 | 23.409 | 2,781,545 |
| 2024-07-19 | 24.030 | 25.180 | 23.840 | 24.820 | 23.773 | 2,143,815 |
| 2024-07-18 | 24.010 | 24.180 | 23.610 | 24.050 | 23.035 | 846,345 |
| 2024-07-17 | 24.100 | 24.480 | 24.000 | 24.090 | 23.074 | 789,790 |
| 2024-07-16 | 24.280 | 24.490 | 23.910 | 24.090 | 23.074 | 1,048,700 |
| 2024-07-15 | 24.800 | 24.970 | 24.270 | 24.410 | 23.380 | 1,087,000 |
| 2024-07-12 | 24.700 | 25.160 | 24.600 | 24.970 | 23.917 | 1,584,745 |
| 2024-07-11 | 24.540 | 24.870 | 24.210 | 24.870 | 23.821 | 1,744,046 |
| 2024-07-10 | 23.800 | 24.660 | 23.750 | 24.210 | 23.189 | 1,562,546 |
| 2024-07-09 | 23.500 | 24.200 | 23.210 | 24.000 | 22.988 | 1,714,267 |
| 2024-07-08 | 24.390 | 24.470 | 23.450 | 23.630 | 22.633 | 1,386,942 |
| 2024-07-05 | 23.670 | 24.850 | 23.340 | 24.510 | 23.476 | 2,155,045 |
| 2024-07-04 | 23.470 | 24.990 | 23.420 | 24.000 | 22.988 | 3,200,355 |
| 2024-07-03 | 24.430 | 24.480 | 23.260 | 23.660 | 22.662 | 3,089,979 |
| 2024-07-02 | 25.190 | 25.220 | 24.260 | 24.320 | 23.294 | 2,848,199 |
| 2024-07-01 | 25.300 | 26.000 | 24.710 | 25.990 | 24.271 | 3,653,922 |
| 2024-06-28 | 24.880 | 25.600 | 24.550 | 25.300 | 23.627 | 3,842,001 |
| 2024-06-27 | 25.680 | 26.140 | 25.050 | 25.050 | 23.393 | 4,205,891 |
| 2024-06-26 | 26.310 | 26.410 | 24.980 | 25.720 | 24.019 | 7,256,256 |
| 2024-06-25 | 24.090 | 26.410 | 24.010 | 26.410 | 24.663 | 8,489,724 |
| 2024-06-24 | 24.250 | 24.810 | 23.960 | 24.010 | 22.422 | 1,625,505 |
| 2024-06-21 | 24.490 | 24.740 | 23.820 | 24.310 | 22.702 | 1,310,178 |
| 2024-06-20 | 24.490 | 25.080 | 24.160 | 24.480 | 22.861 | 1,823,576 |
| 2024-06-19 | 24.230 | 25.110 | 24.230 | 24.700 | 23.066 | 1,665,681 |
| 2024-06-18 | 23.760 | 24.540 | 23.610 | 24.430 | 22.814 | 1,244,182 |
| 2024-06-17 | 23.700 | 24.080 | 23.530 | 23.760 | 22.189 | 791,656 |
| 2024-06-14 | 23.810 | 23.880 | 23.510 | 23.700 | 22.133 | 746,395 |
| 2024-06-13 | 24.160 | 24.170 | 23.610 | 23.810 | 22.235 | 1,150,507 |
| 2024-06-12 | 23.960 | 24.240 | 23.900 | 24.160 | 22.562 | 800,740 |
| 2024-06-11 | 23.970 | 24.190 | 23.350 | 24.080 | 22.487 | 1,144,175 |
| 2024-06-07 | 23.250 | 24.230 | 23.200 | 23.960 | 22.375 | 1,956,900 |
| 2024-06-06 | 24.440 | 24.440 | 22.980 | 23.050 | 21.526 | 2,575,191 |
| 2024-06-05 | 24.670 | 24.830 | 24.110 | 24.140 | 22.543 | 939,045 |
| 2024-06-04 | 24.560 | 24.750 | 24.250 | 24.640 | 23.010 | 1,065,274 |
| 2024-06-03 | 25.020 | 25.200 | 24.540 | 24.770 | 23.132 | 1,210,977 |
| 2024-05-31 | 24.920 | 25.070 | 24.860 | 25.020 | 23.365 | 820,975 |
| 2024-05-30 | 25.010 | 25.190 | 24.770 | 24.930 | 23.281 | 841,600 |
| 2024-05-29 | 25.210 | 25.410 | 24.910 | 25.010 | 23.356 | 975,179 |
| 2024-05-28 | 25.700 | 25.750 | 25.100 | 25.210 | 23.543 | 1,689,500 |
| 2024-05-27 | 25.190 | 25.970 | 25.190 | 25.860 | 24.150 | 2,059,334 |
| 2024-05-24 | 24.720 | 25.350 | 24.720 | 25.090 | 23.431 | 1,757,088 |
| 2024-05-23 | 25.220 | 25.600 | 24.790 | 24.800 | 23.160 | 1,407,945 |
| 2024-05-22 | 25.880 | 26.060 | 25.320 | 25.430 | 23.748 | 1,708,804 |
| 2024-05-21 | 25.820 | 26.140 | 25.530 | 25.880 | 24.168 | 948,280 |
| 2024-05-20 | 25.650 | 26.130 | 25.600 | 25.820 | 24.112 | 1,750,652 |
| 2024-05-17 | 25.130 | 25.670 | 25.010 | 25.650 | 23.954 | 1,812,411 |
| 2024-05-16 | 25.180 | 26.190 | 25.050 | 25.160 | 23.496 | 2,976,898 |
| 2024-05-15 | 24.980 | 25.300 | 24.820 | 25.170 | 23.505 | 1,491,740 |
| 2024-05-14 | 24.480 | 25.290 | 24.480 | 25.060 | 23.403 | 1,737,196 |
| 2024-05-13 | 24.630 | 25.050 | 24.420 | 24.480 | 22.861 | 1,846,929 |
| 2024-05-10 | 25.120 | 25.500 | 24.870 | 24.930 | 23.281 | 2,304,132 |
| 2024-05-09 | 24.190 | 25.280 | 24.190 | 25.100 | 23.440 | 2,931,331 |
| 2024-05-08 | 24.190 | 24.730 | 24.150 | 24.190 | 22.590 | 2,042,224 |
| 2024-05-07 | 24.190 | 24.440 | 23.980 | 24.290 | 22.684 | 1,963,257 |
| 2024-05-06 | 23.800 | 24.270 | 23.740 | 24.160 | 22.562 | 2,266,903 |
| 2024-04-30 | 23.460 | 23.760 | 23.230 | 23.590 | 22.030 | 2,126,669 |
| 2024-04-29 | 22.400 | 23.820 | 22.390 | 23.360 | 21.815 | 3,149,099 |
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.