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
2024-01-23	23.530	23.750	22.870	23.670	22.105	1,765,656
2024-01-22	25.270	25.280	23.110	23.530	21.974	2,532,863
2024-01-19	26.750	26.900	25.300	25.310	23.636	2,945,805
2024-01-18	27.550	27.810	26.200	26.740	24.971	3,205,895
2024-01-17	28.590	28.610	27.510	27.550	25.728	1,682,981
2024-01-16	29.100	29.280	28.170	28.590	26.699	2,507,023
2024-01-15	28.590	28.590	28.590	28.590	26.699	0
2024-01-12	28.490	29.450	28.220	28.590	26.699	3,511,394
2024-01-11	27.500	28.850	27.350	28.310	26.438	3,133,822
2024-01-10	27.000	28.900	26.610	27.790	25.952	3,540,453
2024-01-09	26.800	27.300	26.450	27.000	25.214	1,073,495
2024-01-08	27.310	27.480	26.690	26.690	24.925	1,050,646
2024-01-05	27.910	28.070	27.250	27.330	25.522	988,602
2024-01-04	28.100	28.290	27.760	27.970	26.120	728,727
2024-01-03	28.220	28.520	27.910	28.150	26.288	931,608
2024-01-02	28.300	28.490	28.080	28.390	26.512	1,107,261
2023-12-29	28.350	28.550	28.230	28.310	26.438	1,470,187
2023-12-28	26.900	28.560	26.810	28.370	26.494	2,921,104
2023-12-27	26.840	27.200	26.420	27.100	25.308	1,303,339
2023-12-26	27.480	27.510	26.760	26.760	24.990	1,594,766
2023-12-25	27.810	27.950	27.330	27.430	25.616	1,277,176
2023-12-22	28.400	28.500	27.760	27.970	26.120	1,695,007
2023-12-21	28.010	28.460	27.600	28.400	26.522	1,811,212
2023-12-20	28.300	28.760	28.140	28.150	26.288	1,262,704
2023-12-19	28.330	28.680	28.100	28.360	26.484	1,364,878
2023-12-18	28.760	29.390	28.300	28.420	26.540	1,840,877
2023-12-15	29.470	29.470	28.660	28.760	26.858	2,295,409
2023-12-14	29.020	29.800	28.790	29.220	27.287	3,257,120
2023-12-13	28.880	29.730	28.820	29.000	27.082	2,872,099
2023-12-12	28.480	29.160	28.190	29.020	27.101	2,669,470
2023-12-11	27.880	28.480	27.600	28.460	26.578	1,941,916
2023-12-08	27.850	28.560	27.850	28.090	26.232	2,096,136
2023-12-07	28.280	28.410	27.930	27.990	26.139	2,313,908
2023-12-06	28.700	29.410	28.410	28.550	26.662	3,554,174
2023-12-05	28.710	30.560	28.510	29.030	27.110	4,911,197
2023-12-04	29.000	29.130	28.620	28.780	26.877	1,169,000
2023-12-01	28.600	29.390	28.590	29.070	27.147	1,553,137
2023-11-30	28.940	29.080	28.420	28.650	26.755	1,200,497
2023-11-29	29.360	29.510	28.810	28.950	27.035	1,116,034
2023-11-28	28.630	29.420	28.610	29.360	27.418	1,395,122
2023-11-27	29.030	29.160	28.600	28.880	26.970	1,660,663
2023-11-24	29.650	29.750	29.030	29.100	27.175	1,998,627
2023-11-23	29.490	29.750	29.410	29.680	27.717	1,114,472
2023-11-22	29.840	29.980	29.520	29.520	27.568	1,427,959
2023-11-21	30.280	30.370	29.810	29.940	27.960	1,750,915
2023-11-20	29.930	30.200	29.580	30.170	28.175	1,964,375
2023-11-17	29.520	29.790	29.500	29.750	27.782	1,062,874
2023-11-16	30.090	30.090	29.510	29.510	27.558	1,334,005
2023-11-15	29.990	30.160	29.800	30.060	28.072	1,568,879
2023-11-14	29.930	30.100	29.700	29.930	27.950	1,245,117
2023-11-13	29.700	30.000	29.650	29.960	27.978	1,343,202
2023-11-10	29.520	29.840	29.290	29.610	27.652	1,209,447
2023-11-09	29.910	30.100	29.510	29.690	27.726	1,468,298
2023-11-08	29.790	30.180	29.610	29.910	27.932	1,709,291
2023-11-07	29.870	30.040	29.480	29.810	27.838	1,725,411
2023-11-06	29.450	29.890	29.300	29.800	27.829	1,821,677
2023-11-03	28.990	29.490	28.990	29.320	27.381	1,032,413
2023-11-02	29.320	29.460	28.940	29.000	27.082	1,227,446
2023-11-01	29.420	29.600	29.250	29.460	27.512	977,225
2023-10-31	29.420	29.660	29.170	29.420	27.474	1,256,543

← NewerPage 12 of 15 · 855 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.