Dencare (Chongqing) Oral Care Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 36.130 | 36.680 | 35.500 | 36.280 | 34.750 | 1,535,028 |
| 2025-01-20 | 35.660 | 36.640 | 35.270 | 36.490 | 34.951 | 1,857,131 |
| 2025-01-17 | 34.220 | 35.990 | 34.220 | 35.660 | 34.156 | 1,541,500 |
| 2025-01-16 | 35.520 | 35.630 | 34.650 | 34.880 | 33.409 | 1,693,500 |
| 2025-01-15 | 34.800 | 36.250 | 34.400 | 34.650 | 33.188 | 1,735,910 |
| 2025-01-14 | 34.750 | 35.710 | 34.120 | 35.050 | 33.571 | 2,325,991 |
| 2025-01-13 | 33.170 | 35.440 | 33.040 | 34.750 | 33.284 | 2,981,940 |
| 2025-01-10 | 35.060 | 35.610 | 33.860 | 33.950 | 32.518 | 2,735,831 |
| 2025-01-09 | 36.900 | 36.910 | 35.110 | 35.400 | 33.907 | 3,588,679 |
| 2025-01-08 | 36.030 | 38.000 | 35.100 | 37.580 | 35.995 | 4,194,183 |
| 2025-01-07 | 35.840 | 36.000 | 34.530 | 35.810 | 34.299 | 2,749,320 |
| 2025-01-06 | 35.060 | 36.370 | 34.000 | 35.840 | 34.328 | 4,509,036 |
| 2025-01-03 | 32.680 | 35.210 | 32.030 | 34.930 | 33.457 | 5,026,120 |
| 2025-01-02 | 31.700 | 32.910 | 31.530 | 32.700 | 31.321 | 2,442,677 |
| 2024-12-31 | 32.580 | 32.860 | 31.600 | 31.760 | 30.420 | 985,812 |
| 2024-12-30 | 31.980 | 33.250 | 31.380 | 32.620 | 31.244 | 2,374,956 |
| 2024-12-27 | 31.250 | 32.260 | 31.010 | 32.080 | 30.727 | 1,540,831 |
| 2024-12-26 | 30.790 | 31.400 | 30.610 | 31.250 | 29.932 | 794,000 |
| 2024-12-25 | 31.300 | 31.450 | 30.530 | 30.790 | 29.491 | 1,794,730 |
| 2024-12-24 | 31.380 | 31.530 | 30.490 | 31.500 | 30.171 | 1,876,249 |
| 2024-12-23 | 33.000 | 33.440 | 31.180 | 31.280 | 29.960 | 2,770,026 |
| 2024-12-20 | 31.370 | 33.360 | 31.090 | 33.200 | 31.799 | 2,702,954 |
| 2024-12-19 | 31.540 | 32.300 | 30.700 | 31.500 | 30.171 | 1,411,010 |
| 2024-12-18 | 31.130 | 32.080 | 30.660 | 31.860 | 30.516 | 1,150,980 |
| 2024-12-17 | 32.320 | 33.170 | 31.050 | 31.320 | 29.999 | 2,453,799 |
| 2024-12-16 | 31.500 | 32.970 | 31.350 | 32.270 | 30.909 | 2,258,688 |
| 2024-12-13 | 31.830 | 31.830 | 30.980 | 31.330 | 30.008 | 1,716,038 |
| 2024-12-12 | 30.500 | 32.080 | 30.250 | 31.940 | 30.593 | 2,176,264 |
| 2024-12-11 | 30.530 | 30.870 | 30.340 | 30.530 | 29.242 | 821,634 |
| 2024-12-10 | 30.900 | 31.480 | 30.340 | 30.450 | 29.166 | 1,523,663 |
| 2024-12-09 | 30.430 | 30.700 | 29.880 | 30.090 | 28.821 | 1,025,654 |
| 2024-12-06 | 30.580 | 30.650 | 30.020 | 30.410 | 29.127 | 947,316 |
| 2024-12-05 | 30.310 | 30.670 | 29.970 | 30.320 | 29.041 | 1,154,272 |
| 2024-12-04 | 31.710 | 31.760 | 30.160 | 30.310 | 29.031 | 2,283,396 |
| 2024-12-03 | 32.130 | 33.200 | 31.680 | 31.880 | 30.535 | 2,041,930 |
| 2024-12-02 | 31.800 | 32.580 | 31.800 | 32.130 | 30.775 | 1,561,644 |
| 2024-11-29 | 31.140 | 32.160 | 31.000 | 31.690 | 30.353 | 2,242,389 |
| 2024-11-28 | 30.990 | 31.370 | 30.510 | 31.140 | 29.826 | 1,397,689 |
| 2024-11-27 | 30.070 | 30.990 | 29.300 | 30.990 | 29.683 | 1,434,599 |
| 2024-11-26 | 31.430 | 31.800 | 29.860 | 30.110 | 28.840 | 2,959,030 |
| 2024-11-25 | 30.000 | 31.500 | 29.100 | 31.390 | 30.066 | 3,608,722 |
| 2024-11-22 | 30.390 | 31.200 | 29.400 | 29.450 | 28.208 | 1,510,646 |
| 2024-11-21 | 30.050 | 30.800 | 29.920 | 30.390 | 29.108 | 935,275 |
| 2024-11-20 | 29.940 | 30.390 | 29.570 | 30.190 | 28.916 | 1,345,000 |
| 2024-11-19 | 28.970 | 30.500 | 28.970 | 30.000 | 28.734 | 2,502,425 |
| 2024-11-18 | 30.050 | 30.580 | 28.710 | 28.810 | 27.595 | 2,578,074 |
| 2024-11-15 | 29.700 | 31.180 | 29.700 | 30.070 | 28.802 | 2,171,900 |
| 2024-11-14 | 29.960 | 31.080 | 29.700 | 30.000 | 28.734 | 1,992,500 |
| 2024-11-13 | 29.440 | 30.090 | 29.100 | 29.960 | 28.696 | 1,768,493 |
| 2024-11-12 | 29.610 | 30.140 | 29.140 | 29.450 | 28.208 | 1,777,600 |
| 2024-11-11 | 30.340 | 30.340 | 29.090 | 29.630 | 28.380 | 3,277,645 |
| 2024-11-08 | 31.240 | 31.680 | 30.000 | 30.340 | 29.060 | 2,136,038 |
| 2024-11-07 | 30.610 | 31.900 | 30.460 | 31.240 | 29.922 | 1,741,855 |
| 2024-11-06 | 31.400 | 32.680 | 30.740 | 30.940 | 29.635 | 2,505,143 |
| 2024-11-05 | 29.740 | 32.190 | 29.610 | 31.700 | 30.363 | 3,636,691 |
| 2024-11-04 | 29.150 | 30.110 | 29.060 | 30.010 | 28.744 | 1,899,859 |
| 2024-11-01 | 29.550 | 30.860 | 29.140 | 29.370 | 28.131 | 2,923,736 |
| 2024-10-31 | 30.780 | 30.860 | 29.750 | 29.860 | 28.600 | 2,475,994 |
| 2024-10-30 | 29.240 | 31.200 | 29.110 | 30.760 | 29.462 | 4,826,151 |
| 2024-10-29 | 28.930 | 30.100 | 28.490 | 29.570 | 28.323 | 4,468,667 |
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.