Dencare (Chongqing) Oral Care Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 22.030 | 22.170 | 21.850 | 22.090 | 20.629 | 1,298,069 |
| 2024-04-25 | 21.890 | 22.190 | 21.800 | 22.020 | 20.564 | 974,000 |
| 2024-04-24 | 21.560 | 21.900 | 21.470 | 21.890 | 20.442 | 964,691 |
| 2024-04-23 | 21.490 | 21.650 | 21.320 | 21.470 | 20.050 | 897,904 |
| 2024-04-22 | 20.680 | 21.940 | 20.640 | 21.490 | 20.069 | 1,663,351 |
| 2024-04-19 | 20.800 | 21.180 | 20.610 | 20.920 | 19.536 | 1,003,640 |
| 2024-04-18 | 20.650 | 21.090 | 20.500 | 20.840 | 19.462 | 1,013,689 |
| 2024-04-17 | 19.770 | 20.830 | 19.770 | 20.790 | 19.415 | 1,269,923 |
| 2024-04-16 | 20.660 | 20.940 | 19.700 | 19.750 | 18.444 | 1,772,440 |
| 2024-04-15 | 21.900 | 22.140 | 20.720 | 20.950 | 19.564 | 1,874,192 |
| 2024-04-12 | 22.100 | 22.390 | 21.870 | 21.870 | 20.424 | 733,911 |
| 2024-04-11 | 21.880 | 22.460 | 21.710 | 22.090 | 20.629 | 955,201 |
| 2024-04-10 | 22.480 | 22.850 | 21.810 | 21.970 | 20.517 | 1,126,547 |
| 2024-04-09 | 21.910 | 22.570 | 21.910 | 22.480 | 20.993 | 1,201,000 |
| 2024-04-08 | 22.580 | 22.680 | 21.900 | 21.900 | 20.452 | 1,222,557 |
| 2024-04-03 | 22.400 | 22.740 | 22.150 | 22.690 | 21.189 | 1,312,467 |
| 2024-04-02 | 22.490 | 22.980 | 22.410 | 22.590 | 21.096 | 1,275,069 |
| 2024-04-01 | 21.990 | 22.540 | 21.990 | 22.520 | 21.031 | 1,154,173 |
| 2024-03-29 | 21.550 | 21.880 | 21.480 | 21.880 | 20.433 | 474,268 |
| 2024-03-28 | 21.550 | 21.860 | 21.350 | 21.550 | 20.125 | 1,169,658 |
| 2024-03-27 | 22.000 | 22.180 | 21.360 | 21.380 | 19.966 | 1,474,800 |
| 2024-03-26 | 22.020 | 22.330 | 21.480 | 22.100 | 20.638 | 1,900,602 |
| 2024-03-25 | 22.910 | 22.950 | 22.110 | 22.150 | 20.685 | 1,364,700 |
| 2024-03-22 | 23.470 | 23.540 | 22.810 | 22.950 | 21.432 | 1,374,906 |
| 2024-03-21 | 23.760 | 24.150 | 23.250 | 23.470 | 21.918 | 1,562,930 |
| 2024-03-20 | 23.370 | 23.810 | 23.320 | 23.760 | 22.189 | 1,859,846 |
| 2024-03-19 | 23.250 | 23.550 | 23.200 | 23.390 | 21.843 | 2,032,992 |
| 2024-03-18 | 23.100 | 23.340 | 22.910 | 23.320 | 21.778 | 1,620,851 |
| 2024-03-15 | 22.560 | 22.950 | 22.440 | 22.910 | 21.395 | 1,119,145 |
| 2024-03-14 | 23.100 | 23.120 | 22.340 | 22.590 | 21.096 | 1,261,818 |
| 2024-03-13 | 22.950 | 23.150 | 22.720 | 23.000 | 21.479 | 1,792,246 |
| 2024-03-12 | 22.550 | 23.000 | 22.430 | 22.950 | 21.432 | 2,179,440 |
| 2024-03-11 | 21.850 | 22.440 | 21.710 | 22.430 | 20.947 | 1,379,480 |
| 2024-03-08 | 21.890 | 22.180 | 21.560 | 21.950 | 20.498 | 1,175,670 |
| 2024-03-07 | 22.350 | 22.650 | 21.830 | 21.880 | 20.433 | 1,873,289 |
| 2024-03-06 | 22.080 | 22.600 | 22.080 | 22.300 | 20.825 | 1,248,237 |
| 2024-03-05 | 22.800 | 22.800 | 22.050 | 22.200 | 20.732 | 1,619,327 |
| 2024-03-04 | 22.950 | 23.230 | 22.470 | 22.850 | 21.339 | 1,200,673 |
| 2024-03-01 | 22.690 | 23.060 | 22.510 | 22.960 | 21.441 | 1,425,903 |
| 2024-02-29 | 21.890 | 22.850 | 21.810 | 22.710 | 21.208 | 1,780,590 |
| 2024-02-28 | 23.750 | 23.930 | 21.990 | 22.020 | 20.564 | 3,461,862 |
| 2024-02-27 | 23.190 | 23.580 | 22.820 | 23.580 | 22.020 | 1,974,403 |
| 2024-02-26 | 22.730 | 23.740 | 22.680 | 23.190 | 21.656 | 2,412,685 |
| 2024-02-23 | 22.130 | 22.980 | 22.060 | 22.800 | 21.292 | 2,265,592 |
| 2024-02-22 | 22.000 | 22.270 | 21.850 | 22.180 | 20.713 | 1,713,083 |
| 2024-02-21 | 21.550 | 22.550 | 21.370 | 22.040 | 20.582 | 2,523,265 |
| 2024-02-20 | 21.440 | 21.860 | 21.170 | 21.700 | 20.265 | 1,778,967 |
| 2024-02-19 | 21.260 | 21.940 | 21.040 | 21.610 | 20.181 | 2,701,277 |
| 2024-02-08 | 19.530 | 21.410 | 19.230 | 21.410 | 19.994 | 3,504,016 |
| 2024-02-07 | 19.520 | 20.300 | 19.060 | 19.460 | 18.173 | 2,591,156 |
| 2024-02-06 | 18.500 | 20.210 | 17.520 | 19.620 | 18.322 | 2,685,687 |
| 2024-02-05 | 20.210 | 20.470 | 18.600 | 18.660 | 17.426 | 2,883,045 |
| 2024-02-02 | 21.880 | 22.290 | 19.950 | 20.670 | 19.303 | 2,375,849 |
| 2024-02-01 | 21.980 | 22.480 | 21.610 | 21.880 | 20.433 | 1,410,608 |
| 2024-01-31 | 23.270 | 23.490 | 22.280 | 22.340 | 20.862 | 1,551,992 |
| 2024-01-30 | 23.990 | 24.280 | 23.350 | 23.390 | 21.843 | 1,832,704 |
| 2024-01-29 | 24.880 | 25.630 | 24.350 | 24.350 | 22.740 | 3,159,421 |
| 2024-01-26 | 24.800 | 25.240 | 24.290 | 24.450 | 22.833 | 2,059,669 |
| 2024-01-25 | 24.180 | 24.880 | 24.020 | 24.800 | 23.160 | 1,954,658 |
| 2024-01-24 | 23.710 | 24.680 | 23.400 | 24.250 | 22.646 | 2,109,988 |
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.