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
2023-10-31	29.420	29.660	29.170	29.420	27.474	1,256,543
2023-10-30	29.090	29.600	29.090	29.520	27.568	1,785,763
2023-10-27	28.580	29.380	28.450	29.200	27.269	2,242,520
2023-10-26	28.220	28.700	28.130	28.700	26.802	1,431,684
2023-10-25	28.490	28.980	28.400	28.450	26.568	1,588,421
2023-10-24	27.680	28.490	27.610	28.490	26.606	2,088,957
2023-10-23	28.620	28.700	27.410	27.580	25.756	2,435,925
2023-10-20	28.750	29.170	28.730	28.770	26.867	1,267,968
2023-10-19	29.000	29.550	28.810	28.930	27.017	1,675,770
2023-10-18	30.040	30.150	29.180	29.180	27.250	2,592,928
2023-10-17	30.480	30.570	30.070	30.200	28.203	1,517,830
2023-10-16	30.760	31.090	30.310	30.530	28.511	1,838,398
2023-10-13	32.080	32.080	30.770	30.790	28.754	4,098,861
2023-10-12	32.480	32.480	31.930	32.160	30.033	1,704,954
2023-10-11	31.990	32.540	31.900	32.380	30.238	2,200,160
2023-10-10	32.020	32.290	31.760	31.850	29.743	2,175,661
2023-10-09	32.090	32.270	31.720	32.220	30.089	2,022,642
2023-09-28	32.960	33.120	32.090	32.270	30.136	3,296,656
2023-09-27	33.200	33.690	32.720	33.000	30.817	2,055,687
2023-09-26	33.850	33.850	33.230	33.320	31.116	1,700,000
2023-09-25	33.800	34.430	33.580	33.850	31.611	2,005,256
2023-09-22	33.420	34.120	33.370	33.960	31.714	2,198,281
2023-09-21	33.670	33.910	33.190	33.540	31.322	1,672,600
2023-09-20	34.600	34.750	33.700	33.800	31.565	2,535,891
2023-09-19	34.900	35.510	34.450	34.610	32.321	4,160,400
2023-09-18	33.280	36.590	32.900	35.250	32.919	7,194,948
2023-09-15	32.990	33.480	32.820	33.270	31.070	1,842,238
2023-09-14	33.590	33.660	32.700	32.990	30.808	2,190,690
2023-09-13	33.840	34.120	32.940	33.600	31.378	2,974,983
2023-09-12	34.560	34.560	33.950	33.960	31.714	2,646,116
2023-09-11	34.130	34.760	33.920	34.650	32.358	2,605,427
2023-09-08	34.900	35.440	33.640	34.240	31.975	3,865,060
2023-09-07	36.160	36.160	34.900	34.960	32.648	4,494,903
2023-09-06	36.820	37.080	36.010	36.420	34.011	4,222,633
2023-09-05	37.520	37.520	36.400	37.060	34.609	4,891,317
2023-09-04	37.140	37.720	36.800	37.630	35.141	6,355,187
2023-09-01	36.100	37.580	35.910	37.130	34.674	7,823,115
2023-08-31	36.650	37.150	36.190	36.200	33.806	4,736,377
2023-08-30	36.720	37.630	36.300	37.010	34.562	6,878,837
2023-08-29	35.000	37.210	35.000	37.070	34.618	7,781,168
2023-08-28	37.770	37.800	34.800	35.730	33.367	8,541,784
2023-08-25	37.900	38.150	35.800	36.170	33.778	9,699,668
2023-08-24	37.060	38.590	36.880	38.360	35.823	15,412,666
2023-08-23	34.610	37.640	34.500	37.640	35.151	8,783,978
2023-08-22	36.520	36.520	33.540	34.220	31.957	8,080,984
2023-08-21	36.820	37.770	35.380	37.220	34.758	9,213,018
2023-08-18	35.970	37.640	35.970	36.900	34.459	10,055,500
2023-08-17	35.970	36.780	35.320	36.150	33.759	6,744,071
2023-08-16	36.490	38.100	35.900	36.290	33.890	9,674,590
2023-08-15	36.350	39.420	35.690	37.150	34.693	12,455,309
2023-08-14	34.330	35.990	34.130	35.990	33.610	6,646,597
2023-08-11	35.300	36.100	34.600	34.670	32.377	6,053,871
2023-08-10	33.930	35.450	33.800	35.210	32.881	6,561,751
2023-08-09	33.320	34.980	32.610	34.320	32.050	6,574,198
2023-08-08	33.080	33.530	32.910	33.330	31.126	2,402,494
2023-08-07	33.290	33.390	32.950	33.070	30.883	2,987,611
2023-08-04	34.550	34.670	33.470	33.600	31.378	6,103,024
2023-08-03	34.720	35.240	34.150	34.790	32.489	4,564,577
2023-08-02	34.510	35.660	34.350	34.410	32.134	5,498,346
2023-08-01	36.110	37.700	34.800	34.880	32.573	10,745,746

← NewerPage 13 of 15 · 856 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.