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
2026-07-20	28.080	28.640	27.410	27.780	27.780	1,805,600
2026-07-17	28.700	28.950	27.600	28.000	28.000	1,627,491
2026-07-16	27.650	28.890	27.200	28.660	28.660	1,683,300
2026-07-15	26.550	28.050	26.260	27.670	27.670	1,875,206
2026-07-14	26.000	26.660	25.750	26.520	26.520	1,320,000
2026-07-13	26.300	26.750	25.580	25.870	25.870	1,077,500
2026-07-10	26.000	26.860	25.630	26.430	26.430	1,142,447
2026-07-09	26.780	26.890	25.700	26.000	26.000	1,725,856
2026-07-08	26.620	27.330	26.350	26.570	26.570	1,236,568
2026-07-07	27.260	27.470	26.790	26.840	26.840	783,010
2026-07-06	27.190	27.550	26.800	27.260	27.260	1,142,800
2026-07-03	26.350	27.470	26.260	27.190	27.190	784,500
2026-07-02	26.730	27.650	26.730	26.990	26.990	1,185,075
2026-07-01	25.910	27.350	25.640	26.860	26.860	1,646,000
2026-06-30	26.460	26.780	25.580	25.910	25.910	1,399,900
2026-06-29	25.080	27.000	24.300	26.540	26.540	2,769,100
2026-06-26	25.490	26.050	24.660	25.080	25.080	2,442,562
2026-06-25	26.610	26.610	25.100	25.570	25.570	2,525,278
2026-06-24	27.010	27.030	26.160	26.620	26.620	1,334,900
2026-06-23	26.500	27.900	26.350	27.100	27.100	2,148,056
2026-06-22	27.080	27.280	25.990	26.500	26.500	3,447,710
2026-06-18	28.650	28.650	27.140	27.330	27.330	2,280,443
2026-06-17	29.400	29.570	28.220	28.290	28.290	979,263
2026-06-16	30.340	30.340	29.120	29.350	29.350	1,768,054
2026-06-15	30.600	31.170	30.300	30.430	30.430	2,019,535
2026-06-12	29.690	30.700	29.200	30.600	30.600	2,260,424
2026-06-11	28.700	30.210	28.500	29.400	29.400	1,520,715
2026-06-10	28.640	29.430	28.360	28.650	28.650	895,173
2026-06-09	28.190	29.250	27.650	29.050	29.050	1,669,044
2026-06-08	27.970	28.650	27.520	28.100	28.100	1,253,713
2026-06-05	28.800	29.140	28.220	28.900	28.900	1,098,050
2026-06-04	30.030	30.430	29.000	29.460	28.610	1,140,914
2026-06-03	30.480	30.540	29.740	30.190	29.319	1,171,509
2026-06-02	31.370	32.060	30.450	30.490	29.610	1,546,300
2026-06-01	30.970	31.580	30.600	31.520	30.611	1,875,486
2026-05-29	29.080	31.780	28.780	30.960	30.067	2,575,474
2026-05-28	29.600	29.720	28.810	29.050	28.212	1,141,811
2026-05-27	28.930	30.500	28.810	29.840	28.979	2,234,774
2026-05-26	29.470	29.580	28.580	28.900	28.066	1,725,186
2026-05-25	29.280	30.000	29.280	29.580	28.727	1,241,800
2026-05-22	29.920	30.140	28.780	29.350	28.503	1,884,000
2026-05-21	30.500	30.500	29.950	29.980	29.115	1,094,600
2026-05-20	30.550	30.720	30.100	30.280	29.406	934,700
2026-05-19	30.550	30.770	30.300	30.620	29.737	700,600
2026-05-18	30.740	30.800	30.010	30.470	29.591	1,207,700
2026-05-15	31.200	31.450	30.600	30.810	29.921	1,059,852
2026-05-14	31.560	31.660	30.760	31.040	30.144	1,185,254
2026-05-13	32.060	32.060	31.460	31.560	30.649	1,055,100
2026-05-12	32.370	32.540	31.680	31.800	30.883	1,341,357
2026-05-11	32.800	32.800	31.920	32.390	31.456	1,404,036
2026-05-08	32.060	32.630	31.850	32.520	31.582	1,169,484
2026-05-07	32.020	32.410	31.780	32.180	31.252	1,334,645
2026-05-06	31.960	32.200	31.800	31.840	30.921	1,425,067
2026-04-30	32.640	32.970	31.700	31.800	30.883	2,588,963
2026-04-29	32.770	32.950	31.960	32.820	31.873	1,582,601
2026-04-28	33.760	33.790	32.350	32.840	31.893	1,758,337
2026-04-27	33.010	33.880	32.800	33.790	32.815	1,516,204
2026-04-24	34.270	34.350	32.880	32.970	32.019	1,902,200
2026-04-23	35.790	35.880	33.850	34.090	33.106	3,217,526
2026-04-22	34.300	35.500	34.200	35.180	34.165	2,441,668

← NewerPage 2 of 15 · 854 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.