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
2025-04-24	42.530	46.330	42.090	45.490	43.571	4,818,229
2025-04-23	42.930	44.000	42.310	42.560	40.765	2,822,488
2025-04-22	45.000	45.000	41.020	43.150	41.330	4,333,388
2025-04-21	42.840	45.080	42.630	44.680	42.795	2,028,790
2025-04-18	44.580	44.710	42.730	43.180	41.358	2,035,475
2025-04-17	45.030	45.930	44.500	44.850	42.958	1,653,400
2025-04-16	45.000	46.160	44.200	45.350	43.437	2,547,010
2025-04-15	44.080	46.750	42.330	45.510	43.590	3,435,488
2025-04-14	41.610	44.570	41.590	43.700	41.857	2,351,300
2025-04-11	41.950	42.560	40.810	41.290	39.548	1,965,186
2025-04-10	41.310	43.150	41.310	41.780	40.018	2,917,764
2025-04-09	40.900	42.590	38.900	41.940	40.171	2,372,945
2025-04-08	36.840	40.920	36.840	40.730	39.012	3,047,641
2025-04-07	40.500	41.680	37.630	37.630	36.043	2,272,213
2025-04-03	42.380	43.990	40.030	41.810	40.046	2,554,900
2025-04-02	41.190	43.590	41.190	43.090	41.272	1,627,012
2025-04-01	41.990	42.550	40.430	41.600	39.845	1,570,497
2025-03-31	40.500	43.670	40.500	42.000	40.228	2,712,125
2025-03-28	39.890	42.340	39.500	40.630	38.916	1,722,063
2025-03-27	38.800	40.620	38.700	39.870	38.188	1,840,810
2025-03-26	38.580	39.120	38.180	38.940	37.297	803,268
2025-03-25	38.200	39.000	37.760	38.580	36.953	723,802
2025-03-24	39.360	39.950	37.820	38.360	36.742	966,200
2025-03-21	38.550	39.420	38.270	38.870	37.230	1,097,575
2025-03-20	39.800	40.650	38.510	38.820	37.182	1,245,838
2025-03-19	39.640	40.440	39.330	39.760	38.083	941,573
2025-03-18	40.460	40.460	38.710	39.880	38.198	2,386,760
2025-03-17	42.440	43.120	40.110	40.560	38.849	2,604,623
2025-03-14	39.780	42.330	39.650	42.300	40.516	2,393,900
2025-03-13	39.370	40.770	39.270	39.900	38.217	1,471,371
2025-03-12	37.150	40.780	36.700	40.050	38.361	3,775,697
2025-03-11	35.960	37.180	35.960	37.180	35.612	1,219,628
2025-03-10	35.760	36.960	35.700	35.950	34.433	971,785
2025-03-07	36.860	38.000	35.820	36.030	34.510	1,731,895
2025-03-06	36.090	36.860	35.300	36.850	35.296	2,010,350
2025-03-05	34.700	36.150	34.440	35.920	34.405	1,551,535
2025-03-04	35.020	35.360	34.030	34.600	33.140	1,913,230
2025-03-03	34.510	35.960	34.500	35.230	33.744	1,947,114
2025-02-28	35.200	35.200	34.160	34.520	33.064	1,397,100
2025-02-27	33.580	35.500	33.260	35.220	33.734	2,700,457
2025-02-26	32.000	33.590	31.970	33.540	32.125	2,794,922
2025-02-25	31.590	32.550	31.520	32.110	30.755	1,339,399
2025-02-24	31.670	32.160	31.510	31.900	30.554	1,286,203
2025-02-21	32.490	32.660	31.510	31.670	30.334	1,931,277
2025-02-20	32.370	32.590	31.890	32.510	31.139	1,021,700
2025-02-19	32.350	32.510	31.720	32.290	30.928	1,576,925
2025-02-18	33.170	33.490	32.330	32.370	31.005	968,197
2025-02-17	33.020	33.270	32.800	33.180	31.780	871,587
2025-02-14	33.490	33.680	32.930	33.130	31.732	1,072,256
2025-02-13	33.750	33.970	33.330	33.430	32.020	1,086,089
2025-02-12	34.190	34.370	33.150	33.850	32.422	2,114,954
2025-02-11	34.810	35.000	34.170	34.370	32.920	1,000,274
2025-02-10	34.130	35.170	33.790	34.600	33.140	1,746,861
2025-02-07	33.600	34.670	33.440	33.780	32.355	1,940,416
2025-02-06	33.970	34.550	33.390	33.750	32.326	3,184,204
2025-02-05	35.370	35.880	33.760	34.040	32.604	1,860,450
2025-01-27	35.160	36.000	34.840	35.410	33.916	1,309,207
2025-01-24	35.100	35.560	34.600	35.160	33.677	1,152,899
2025-01-23	36.000	36.370	34.840	35.300	33.811	1,291,744
2025-01-22	36.040	36.230	35.370	35.800	34.290	790,625

← NewerPage 7 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.