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
2025-10-23	38.230	39.980	38.140	39.140	38.011	2,840,743
2025-10-22	38.620	39.270	38.060	38.410	37.302	2,319,900
2025-10-21	39.560	39.860	38.110	38.940	37.817	2,916,900
2025-10-20	40.880	41.360	39.100	39.560	38.419	2,594,500
2025-10-17	40.300	41.550	39.950	40.870	39.691	2,470,367
2025-10-16	40.480	40.990	39.810	40.200	39.040	2,428,800
2025-10-15	38.000	40.880	37.910	40.600	39.429	4,776,798
2025-10-14	39.000	39.000	37.770	38.110	37.010	1,968,100
2025-10-13	37.600	38.920	37.260	38.760	37.642	2,095,300
2025-10-10	37.270	38.870	37.270	38.060	36.962	2,907,800
2025-10-09	38.000	38.150	37.020	37.350	36.272	2,780,100
2025-09-30	38.450	38.630	37.600	37.720	36.632	1,879,045
2025-09-29	39.280	39.340	38.010	38.420	37.312	1,186,400
2025-09-26	38.800	40.100	38.500	39.280	38.147	2,065,978
2025-09-25	39.200	39.500	38.690	38.730	37.613	808,069
2025-09-24	38.890	39.760	38.640	39.300	38.166	1,227,269
2025-09-23	39.330	39.330	37.550	38.950	37.826	1,900,679
2025-09-22	39.090	39.640	38.600	39.150	38.020	888,200
2025-09-19	38.710	39.440	38.710	39.110	37.982	1,630,567
2025-09-18	40.840	40.840	38.630	38.910	37.787	2,362,800
2025-09-17	40.000	41.300	39.850	40.620	39.448	2,364,612
2025-09-16	40.000	40.300	39.400	40.090	38.933	1,680,307
2025-09-15	39.860	40.100	39.380	39.940	38.788	1,120,019
2025-09-12	40.210	40.410	39.780	39.870	38.720	1,526,200
2025-09-11	40.480	40.480	39.330	40.250	39.089	2,410,792
2025-09-10	41.460	41.480	40.300	40.620	39.448	1,753,200
2025-09-09	41.800	42.260	40.970	41.550	40.351	1,917,713
2025-09-08	42.020	43.150	41.210	42.080	40.866	3,044,007
2025-09-05	43.500	43.600	41.480	42.000	40.788	3,915,157
2025-09-04	40.680	43.960	40.210	43.550	42.294	5,303,559
2025-09-03	41.620	42.190	40.510	40.550	39.380	1,697,076
2025-09-02	42.000	42.170	40.980	41.320	40.128	1,282,003
2025-09-01	42.000	42.450	41.300	42.120	40.905	2,092,545
2025-08-29	39.840	42.480	39.800	42.000	40.788	4,347,503
2025-08-28	41.880	42.280	39.090	40.240	39.079	4,853,271
2025-08-27	43.240	43.550	42.100	42.130	40.914	2,469,014
2025-08-26	44.690	44.990	43.000	43.240	41.992	4,174,624
2025-08-25	44.880	45.320	43.920	44.340	43.061	2,110,500
2025-08-22	45.110	45.150	44.310	44.860	43.566	1,941,018
2025-08-21	45.440	45.970	44.860	45.120	43.818	1,386,700
2025-08-20	45.120	45.650	44.140	45.430	44.119	1,990,366
2025-08-19	44.300	45.730	43.530	45.120	43.818	2,576,016
2025-08-18	43.660	44.670	43.400	44.400	43.119	3,232,835
2025-08-15	42.890	44.060	42.700	43.650	42.391	2,158,826
2025-08-14	44.120	44.140	42.660	42.960	41.721	2,551,900
2025-08-13	44.690	44.960	43.850	44.120	42.847	1,817,474
2025-08-12	45.510	46.100	44.080	44.720	43.430	2,118,500
2025-08-11	45.730	46.160	45.200	45.650	44.333	1,385,800
2025-08-08	46.210	46.380	45.100	45.880	44.556	1,932,645
2025-08-07	44.120	46.800	43.800	46.210	44.877	4,269,000
2025-08-06	44.680	44.690	43.220	44.020	42.750	2,358,300
2025-08-05	43.330	45.150	43.180	44.440	43.158	3,225,300
2025-08-04	42.250	43.990	42.080	43.330	42.080	2,539,281
2025-08-01	45.380	45.380	41.880	42.820	41.585	4,481,500
2025-07-31	44.450	45.540	43.820	45.390	44.080	2,590,950
2025-07-30	44.490	44.910	44.000	44.460	43.177	1,944,389
2025-07-29	43.840	44.420	43.220	44.390	43.109	1,982,155
2025-07-28	44.030	45.000	43.520	43.880	42.614	2,482,707
2025-07-25	44.100	44.540	43.700	43.900	42.633	1,256,800
2025-07-24	44.600	45.200	44.000	44.200	42.925	1,886,700

← NewerPage 5 of 15 · 855 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.