Dencare (Chongqing) Oral Care Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 32.390 | 33.000 | 31.860 | 32.480 | 29.783 | 5,034,701 |
| 2023-04-28 | 32.080 | 32.830 | 31.900 | 32.430 | 29.737 | 6,792,233 |
| 2023-04-27 | 31.230 | 32.940 | 31.010 | 32.530 | 29.829 | 9,343,016 |
| 2023-04-26 | 30.800 | 31.940 | 30.670 | 31.580 | 28.958 | 6,396,367 |
| 2023-04-25 | 31.880 | 32.100 | 30.510 | 30.800 | 28.243 | 5,637,220 |
| 2023-04-24 | 31.350 | 32.550 | 30.910 | 31.890 | 29.242 | 6,443,121 |
| 2023-04-21 | 32.240 | 32.870 | 31.870 | 31.900 | 29.251 | 7,905,349 |
| 2023-04-20 | 33.100 | 33.470 | 32.230 | 32.360 | 29.673 | 8,428,011 |
| 2023-04-19 | 33.080 | 34.600 | 32.850 | 33.890 | 31.076 | 10,397,702 |
| 2023-04-18 | 33.550 | 33.720 | 32.940 | 33.170 | 30.416 | 7,938,140 |
| 2023-04-17 | 34.880 | 34.890 | 33.310 | 33.450 | 30.673 | 12,748,998 |
| 2023-04-14 | 38.250 | 38.380 | 35.600 | 35.660 | 32.699 | 16,429,512 |
| 2023-04-13 | 39.540 | 41.780 | 38.180 | 39.750 | 36.450 | 17,720,239 |
| 2023-04-12 | 39.420 | 40.650 | 38.020 | 39.500 | 36.220 | 18,085,911 |
| 2023-04-11 | 48.000 | 49.570 | 41.650 | 42.100 | 38.605 | 25,181,773 |
| 2023-04-10 | 41.000 | 65.000 | 40.990 | 56.640 | 51.937 | 32,519,332 |
← NewerPage 15 of 15 · 856 trading days
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.