Dencare (Chongqing) Oral Care Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 27.960 | 28.980 | 27.870 | 28.850 | 27.633 | 2,740,369 |
| 2024-10-25 | 27.930 | 28.280 | 27.230 | 27.940 | 26.761 | 2,466,121 |
| 2024-10-24 | 27.490 | 28.400 | 27.150 | 28.070 | 26.886 | 2,626,396 |
| 2024-10-23 | 28.000 | 28.440 | 27.450 | 27.540 | 26.378 | 2,055,012 |
| 2024-10-22 | 27.090 | 28.180 | 26.880 | 27.930 | 26.752 | 2,656,053 |
| 2024-10-21 | 26.660 | 27.250 | 26.480 | 27.110 | 25.966 | 2,431,437 |
| 2024-10-18 | 26.100 | 27.070 | 26.000 | 26.600 | 25.478 | 2,439,495 |
| 2024-10-17 | 26.970 | 27.150 | 26.150 | 26.170 | 25.066 | 2,054,888 |
| 2024-10-16 | 26.270 | 27.570 | 26.200 | 26.970 | 25.832 | 2,368,557 |
| 2024-10-15 | 26.580 | 26.980 | 26.260 | 26.410 | 25.296 | 1,989,412 |
| 2024-10-14 | 25.690 | 27.000 | 25.460 | 26.790 | 25.660 | 3,220,300 |
| 2024-10-11 | 25.870 | 26.690 | 25.030 | 25.270 | 24.204 | 1,822,111 |
| 2024-10-10 | 25.850 | 26.550 | 25.310 | 26.030 | 24.932 | 2,347,439 |
| 2024-10-09 | 27.150 | 27.570 | 25.800 | 25.810 | 24.721 | 3,648,647 |
| 2024-10-08 | 29.600 | 29.600 | 27.000 | 28.130 | 26.943 | 5,676,343 |
| 2024-09-30 | 26.230 | 27.360 | 25.500 | 26.990 | 25.851 | 5,254,208 |
| 2024-09-27 | 24.500 | 26.000 | 24.500 | 25.300 | 24.233 | 2,551,744 |
| 2024-09-26 | 23.660 | 24.230 | 23.620 | 24.220 | 23.198 | 1,752,099 |
| 2024-09-25 | 24.310 | 24.340 | 23.860 | 23.880 | 22.873 | 1,644,546 |
| 2024-09-24 | 23.810 | 24.240 | 23.500 | 24.150 | 23.131 | 1,228,400 |
| 2024-09-23 | 23.030 | 23.970 | 23.030 | 23.670 | 22.672 | 1,106,932 |
| 2024-09-20 | 22.970 | 23.480 | 22.850 | 23.230 | 22.250 | 728,600 |
| 2024-09-19 | 22.870 | 23.340 | 22.670 | 23.040 | 22.068 | 1,146,712 |
| 2024-09-18 | 22.130 | 23.230 | 21.920 | 22.880 | 21.915 | 1,793,679 |
| 2024-09-13 | 22.230 | 22.520 | 22.030 | 22.100 | 21.168 | 612,591 |
| 2024-09-12 | 22.300 | 22.450 | 22.160 | 22.210 | 21.273 | 671,700 |
| 2024-09-11 | 22.230 | 22.360 | 22.040 | 22.300 | 21.359 | 499,030 |
| 2024-09-10 | 22.590 | 22.600 | 21.920 | 22.350 | 21.407 | 1,155,979 |
| 2024-09-09 | 22.400 | 22.650 | 22.160 | 22.470 | 21.522 | 785,907 |
| 2024-09-06 | 22.890 | 22.940 | 22.350 | 22.400 | 21.455 | 883,600 |
| 2024-09-05 | 22.970 | 23.090 | 22.560 | 22.920 | 21.953 | 1,038,700 |
| 2024-09-04 | 23.100 | 23.350 | 22.900 | 22.960 | 21.991 | 820,745 |
| 2024-09-03 | 23.320 | 23.800 | 23.200 | 23.250 | 22.269 | 1,355,600 |
| 2024-09-02 | 24.460 | 24.660 | 23.310 | 23.320 | 22.336 | 1,790,645 |
| 2024-08-30 | 24.490 | 25.020 | 24.100 | 24.540 | 23.505 | 1,239,448 |
| 2024-08-29 | 24.310 | 24.800 | 24.050 | 24.550 | 23.514 | 861,400 |
| 2024-08-28 | 24.210 | 24.700 | 24.130 | 24.460 | 23.428 | 992,900 |
| 2024-08-27 | 24.030 | 24.310 | 23.720 | 24.210 | 23.189 | 1,142,500 |
| 2024-08-26 | 24.740 | 24.910 | 23.920 | 24.130 | 23.112 | 1,698,629 |
| 2024-08-23 | 24.340 | 24.830 | 23.780 | 24.800 | 23.754 | 1,380,180 |
| 2024-08-22 | 24.970 | 24.990 | 24.260 | 24.390 | 23.361 | 873,166 |
| 2024-08-21 | 24.860 | 25.190 | 24.740 | 24.800 | 23.754 | 540,366 |
| 2024-08-20 | 25.330 | 25.400 | 24.800 | 24.850 | 23.802 | 724,368 |
| 2024-08-19 | 25.660 | 25.980 | 25.060 | 25.360 | 24.290 | 1,207,400 |
| 2024-08-16 | 25.290 | 25.900 | 25.080 | 25.670 | 24.587 | 1,150,600 |
| 2024-08-15 | 25.050 | 25.750 | 25.020 | 25.280 | 24.214 | 895,390 |
| 2024-08-14 | 25.290 | 25.450 | 25.000 | 25.290 | 24.223 | 680,445 |
| 2024-08-13 | 24.700 | 25.350 | 24.630 | 25.350 | 24.281 | 1,275,600 |
| 2024-08-12 | 25.010 | 25.300 | 24.680 | 24.800 | 23.754 | 1,248,776 |
| 2024-08-09 | 25.820 | 26.020 | 25.200 | 25.270 | 24.204 | 1,565,046 |
| 2024-08-08 | 25.830 | 26.240 | 25.480 | 25.720 | 24.635 | 1,555,173 |
| 2024-08-07 | 26.340 | 26.490 | 25.680 | 25.720 | 24.635 | 2,066,400 |
| 2024-08-06 | 25.420 | 26.660 | 25.420 | 26.280 | 25.171 | 3,119,023 |
| 2024-08-05 | 25.450 | 25.940 | 25.210 | 25.420 | 24.348 | 1,878,220 |
| 2024-08-02 | 25.920 | 26.210 | 25.340 | 25.560 | 24.482 | 1,732,713 |
| 2024-08-01 | 26.100 | 26.170 | 25.620 | 25.930 | 24.836 | 1,485,270 |
| 2024-07-31 | 24.820 | 26.150 | 24.680 | 26.100 | 24.999 | 2,863,838 |
| 2024-07-30 | 25.270 | 25.450 | 24.860 | 25.060 | 24.003 | 1,509,404 |
| 2024-07-29 | 25.100 | 26.220 | 24.900 | 25.200 | 24.137 | 2,379,745 |
| 2024-07-26 | 24.860 | 25.700 | 24.750 | 25.160 | 24.099 | 2,845,059 |
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.