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
2025-07-23	44.720	45.290	44.410	44.810	43.517	1,305,645
2025-07-22	45.390	45.850	44.300	44.720	43.430	1,847,262
2025-07-21	44.100	45.420	43.910	44.900	43.605	2,079,918
2025-07-18	44.300	44.650	43.370	44.180	42.905	2,274,679
2025-07-17	45.140	45.390	44.080	44.380	43.100	1,624,907
2025-07-16	44.380	45.320	44.310	44.940	43.643	1,046,844
2025-07-15	44.990	45.080	44.020	44.370	43.090	1,054,696
2025-07-14	45.400	45.660	44.800	45.040	43.741	1,599,495
2025-07-11	45.950	46.090	44.900	45.280	43.974	1,589,745
2025-07-10	45.880	46.200	45.300	45.650	44.333	1,243,500
2025-07-09	45.620	46.390	45.390	45.790	44.469	1,675,009
2025-07-08	46.300	46.760	45.250	45.450	44.139	2,216,110
2025-07-07	45.500	46.800	45.320	46.190	44.857	1,685,700
2025-07-04	48.480	48.480	44.720	45.890	44.566	4,037,271
2025-07-03	48.660	49.700	48.030	48.510	47.110	1,275,101
2025-07-02	50.690	51.160	48.710	48.830	47.421	1,835,800
2025-07-01	48.990	51.770	48.280	50.730	49.266	2,595,722
2025-06-30	47.550	49.260	47.500	48.840	47.431	1,863,929
2025-06-27	47.550	48.100	46.760	47.640	46.266	1,131,700
2025-06-26	48.010	48.240	47.430	47.550	46.178	1,491,175
2025-06-25	48.800	49.550	48.100	48.250	46.858	1,737,807
2025-06-24	48.300	49.360	48.300	48.920	47.509	1,509,289
2025-06-23	47.480	48.880	46.530	48.480	47.081	2,312,093
2025-06-20	47.400	48.400	47.100	47.490	46.120	1,471,250
2025-06-19	47.130	48.680	46.620	47.470	46.100	2,138,518
2025-06-18	47.740	48.380	47.030	47.300	45.935	2,671,300
2025-06-17	51.570	51.620	47.560	48.000	46.615	4,429,021
2025-06-16	52.780	52.810	50.680	51.690	50.199	2,255,500
2025-06-13	53.200	53.740	52.180	52.780	51.257	1,842,763
2025-06-12	52.000	54.680	52.000	54.630	52.325	3,212,034
2025-06-11	53.000	53.200	51.850	52.000	49.806	1,918,094
2025-06-10	52.190	54.480	51.660	53.200	50.956	3,515,900
2025-06-09	51.100	52.890	50.650	52.170	49.969	3,029,900
2025-06-06	49.530	51.380	46.240	51.050	48.896	4,824,129
2025-06-05	52.300	53.590	49.800	50.000	47.891	3,720,879
2025-06-04	50.800	52.500	50.010	52.170	49.969	3,775,064
2025-06-03	48.230	51.880	48.010	50.760	48.619	4,280,968
2025-05-30	48.500	49.850	48.010	48.710	46.655	2,080,150
2025-05-29	48.630	49.480	48.090	48.770	46.713	2,724,057
2025-05-28	49.790	50.780	48.800	48.870	46.808	3,200,000
2025-05-27	48.400	49.890	47.770	49.640	47.546	4,576,536
2025-05-26	50.500	50.850	48.150	48.560	46.512	6,150,472
2025-05-23	52.490	52.650	50.200	51.560	49.385	6,866,245
2025-05-22	51.620	55.800	51.560	53.830	51.559	6,028,576
2025-05-21	53.030	53.880	51.550	52.400	50.190	4,503,024
2025-05-20	54.530	59.440	53.720	53.950	51.674	5,403,893
2025-05-19	53.200	56.770	52.550	55.600	53.255	3,682,368
2025-05-16	54.440	54.480	52.680	53.600	51.339	4,104,596
2025-05-15	50.150	55.550	49.010	55.550	53.207	6,876,094
2025-05-14	51.060	51.580	49.920	50.500	48.370	3,432,689
2025-05-13	51.580	53.330	49.010	52.700	50.477	6,070,012
2025-05-12	53.900	56.990	50.900	52.600	50.381	6,797,628
2025-05-09	48.530	53.900	48.180	53.900	51.626	3,485,141
2025-05-08	49.000	49.560	47.570	49.000	46.933	2,366,837
2025-05-07	47.520	49.980	46.160	49.230	47.153	3,282,568
2025-05-06	45.020	47.330	44.630	47.300	45.305	3,070,200
2025-04-30	46.190	47.970	44.790	45.240	43.332	4,545,087
2025-04-29	44.090	47.370	44.090	46.160	44.213	4,289,845
2025-04-28	45.400	45.400	43.030	44.490	42.613	2,860,347
2025-04-25	45.500	46.120	44.730	45.470	43.552	2,089,800

← NewerPage 6 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.