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
2026-04-21	33.380	34.880	33.300	34.640	33.641	2,797,016
2026-04-20	32.420	33.570	32.000	33.380	32.417	1,880,471
2026-04-17	32.250	32.420	31.760	32.190	31.261	1,103,676
2026-04-16	32.480	32.580	32.140	32.460	31.523	846,700
2026-04-15	32.730	33.250	32.290	32.490	31.553	983,624
2026-04-14	33.000	33.290	32.290	32.720	31.776	1,010,915
2026-04-13	31.990	32.880	31.380	32.800	31.854	2,173,115
2026-04-10	31.990	32.570	31.870	31.980	31.057	1,504,525
2026-04-09	32.690	32.690	31.430	31.930	31.009	1,616,900
2026-04-08	32.000	32.810	32.000	32.750	31.805	1,059,100
2026-04-07	31.750	31.920	31.270	31.650	30.737	603,600
2026-04-03	32.390	32.390	31.520	31.600	30.688	645,300
2026-04-02	32.950	33.040	31.900	32.120	31.193	984,211
2026-04-01	32.330	32.990	32.070	32.910	31.961	1,762,276
2026-03-31	32.180	32.490	31.390	31.700	30.785	1,640,500
2026-03-30	33.010	33.140	31.660	32.000	31.077	1,967,208
2026-03-27	33.190	33.850	32.700	33.180	32.223	806,200
2026-03-26	33.480	34.190	32.800	33.190	32.232	1,126,589
2026-03-25	33.400	33.980	33.260	33.480	32.514	632,000
2026-03-24	33.060	33.320	32.680	33.260	32.300	793,949
2026-03-23	33.160	33.360	31.990	32.400	31.465	1,130,630
2026-03-20	34.500	34.790	33.380	33.740	32.767	1,502,343
2026-03-19	35.110	35.120	34.450	34.600	33.602	665,200
2026-03-18	36.000	36.100	34.730	35.290	34.272	1,286,489
2026-03-17	35.440	36.230	35.120	36.040	35.000	1,764,703
2026-03-16	34.740	35.890	34.000	35.260	34.243	2,089,200
2026-03-13	34.690	35.000	34.230	34.420	33.427	812,073
2026-03-12	35.480	35.480	34.570	34.820	33.815	869,200
2026-03-11	35.300	35.500	34.910	35.380	34.359	951,173
2026-03-10	34.670	35.140	34.460	35.080	34.068	939,489
2026-03-09	34.970	35.420	33.880	34.370	33.378	1,684,107
2026-03-06	34.890	36.000	34.890	35.220	34.204	1,743,663
2026-03-05	35.980	36.480	34.600	34.890	33.883	2,283,599
2026-03-04	35.330	36.500	35.280	36.340	35.292	1,837,782
2026-03-03	36.300	36.720	35.410	35.460	34.437	1,853,075
2026-03-02	37.610	38.160	35.420	36.320	35.272	4,240,073
2026-02-27	39.360	39.620	37.970	38.240	37.137	2,214,300
2026-02-26	40.500	40.550	39.110	39.560	38.419	1,895,292
2026-02-25	42.080	42.620	40.200	40.610	39.438	1,975,200
2026-02-24	42.030	42.360	41.590	42.040	40.827	706,686
2026-02-13	42.030	42.350	41.860	42.000	40.788	693,620
2026-02-12	41.930	42.200	41.360	42.030	40.817	873,597
2026-02-11	42.600	43.020	41.790	41.950	40.740	1,514,103
2026-02-10	42.560	42.880	41.750	42.620	41.390	1,091,200
2026-02-09	43.310	43.330	42.320	42.610	41.381	1,447,945
2026-02-06	43.560	44.350	43.000	43.350	42.099	1,807,410
2026-02-05	40.900	44.160	40.710	43.550	42.294	3,641,030
2026-02-04	41.130	41.420	40.500	41.050	39.866	1,091,600
2026-02-03	40.820	41.440	40.510	41.130	39.943	1,154,651
2026-02-02	40.030	42.120	39.500	40.880	39.701	3,153,769
2026-01-30	39.430	40.480	39.310	39.850	38.700	1,127,805
2026-01-29	40.310	41.320	38.550	39.980	38.827	2,308,259
2026-01-28	40.700	40.880	40.000	40.520	39.351	1,253,300
2026-01-27	40.540	41.160	39.950	40.930	39.749	1,587,032
2026-01-26	40.580	40.990	40.000	40.130	38.972	1,304,667
2026-01-23	40.990	41.140	40.080	40.550	39.380	1,802,445
2026-01-22	40.980	41.700	40.620	40.920	39.739	1,277,825
2026-01-21	41.690	41.690	40.830	41.080	39.895	1,668,806
2026-01-20	40.530	42.500	40.450	41.770	40.565	2,959,545
2026-01-19	40.900	40.900	39.680	40.850	39.671	1,996,645

← NewerPage 3 of 5 · 243 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.