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
2026-01-16	41.250	41.300	40.210	40.890	39.710	1,786,040
2026-01-15	40.070	41.400	39.850	41.270	40.079	2,828,933
2026-01-14	40.600	40.900	39.520	40.260	39.098	2,247,254
2026-01-13	38.200	40.800	38.200	40.600	39.429	4,003,851
2026-01-12	39.250	39.500	38.130	38.240	37.137	1,948,516
2026-01-09	38.500	39.950	38.300	39.190	38.059	1,497,302
2026-01-08	38.500	38.760	38.150	38.500	37.389	957,668
2026-01-07	38.790	38.840	38.380	38.500	37.389	922,618
2026-01-06	39.350	39.530	38.700	38.840	37.719	1,587,360
2026-01-05	39.670	39.750	38.850	39.490	38.351	1,162,659
2025-12-31	39.220	39.880	38.980	39.480	38.341	1,451,469
2025-12-30	38.950	39.090	38.540	39.000	37.875	1,185,900
2025-12-29	38.180	39.550	37.950	38.950	37.826	1,900,958
2025-12-26	38.090	38.450	37.490	38.170	37.069	1,482,568
2025-12-25	38.180	38.500	37.590	38.090	36.991	1,038,068
2025-12-24	38.110	38.300	37.600	38.080	36.981	834,057
2025-12-23	38.510	38.980	37.900	38.110	37.010	1,097,857
2025-12-22	39.000	39.060	38.250	38.760	37.642	1,054,373
2025-12-19	38.070	39.280	37.830	39.090	37.962	1,682,987
2025-12-18	38.700	39.180	38.150	38.240	37.137	1,175,400
2025-12-17	38.480	39.380	37.650	38.960	37.836	2,377,366
2025-12-16	38.150	39.240	38.010	38.160	37.059	1,825,100
2025-12-15	36.170	39.300	36.170	38.520	37.409	2,981,526
2025-12-12	36.650	37.180	36.360	36.500	35.447	959,493
2025-12-11	37.130	37.260	36.610	36.910	35.845	1,112,310
2025-12-10	36.600	37.860	36.100	37.300	36.224	2,255,280
2025-12-09	35.640	36.880	35.220	36.400	35.350	1,810,600
2025-12-08	35.500	35.800	35.040	35.370	34.350	1,447,100
2025-12-05	35.200	35.510	34.440	35.480	34.456	1,096,990
2025-12-04	36.360	36.660	34.750	35.330	34.311	2,304,339
2025-12-03	36.620	37.500	36.220	36.320	35.272	1,647,729
2025-12-02	36.500	37.300	36.220	36.800	35.738	1,498,262
2025-12-01	35.700	36.550	35.560	36.390	35.340	1,127,000
2025-11-28	35.460	35.870	35.050	35.700	34.670	502,000
2025-11-27	35.420	36.100	35.230	35.530	34.505	767,578
2025-11-26	36.000	36.240	35.130	35.240	34.223	866,900
2025-11-25	35.500	36.170	35.110	35.950	34.913	956,600
2025-11-24	35.490	35.680	34.910	35.490	34.466	817,000
2025-11-21	35.700	36.130	34.750	34.850	33.845	1,309,204
2025-11-20	36.670	36.790	35.340	36.000	34.961	1,535,700
2025-11-19	36.880	37.290	36.510	36.680	35.622	669,400
2025-11-18	37.000	37.000	36.500	36.700	35.641	656,775
2025-11-17	37.380	37.380	36.530	36.970	35.903	922,638
2025-11-14	37.480	38.140	37.220	37.380	36.302	916,538
2025-11-13	37.430	37.650	36.810	37.390	36.311	839,100
2025-11-12	37.900	38.000	37.410	37.520	36.437	1,052,100
2025-11-11	37.930	38.030	37.360	37.860	36.768	1,239,000
2025-11-10	36.300	38.060	36.300	37.900	36.807	2,602,307
2025-11-07	36.350	36.950	36.160	36.430	35.379	1,082,907
2025-11-06	36.500	36.520	36.000	36.450	35.398	1,035,600
2025-11-05	36.290	36.900	36.290	36.500	35.447	1,089,100
2025-11-04	37.850	37.880	36.260	36.650	35.593	2,191,200
2025-11-03	37.860	38.500	37.610	37.850	36.758	2,139,500
2025-10-31	37.410	38.000	37.410	37.640	36.554	1,357,248
2025-10-30	38.230	38.440	37.300	37.390	36.311	1,725,200
2025-10-29	38.560	38.690	37.750	38.230	37.127	1,630,300
2025-10-28	38.880	39.040	38.400	38.570	37.457	1,260,697
2025-10-27	39.770	40.120	38.810	38.990	37.865	2,358,797
2025-10-24	39.110	40.130	38.750	39.770	38.623	2,471,200
2025-10-23	38.230	39.980	38.140	39.140	38.011	2,840,743

← NewerPage 4 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.