Guangdong Dcenti Auto-Parts Stock Ltd Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 3.770 | 3.870 | 3.710 | 3.850 | 3.850 | 2,431,570 |
| 2024-07-24 | 3.860 | 3.880 | 3.760 | 3.780 | 3.780 | 3,048,400 |
| 2024-07-23 | 3.950 | 4.010 | 3.870 | 3.880 | 3.880 | 2,745,300 |
| 2024-07-22 | 3.950 | 3.970 | 3.880 | 3.930 | 3.930 | 2,503,700 |
| 2024-07-19 | 3.860 | 3.950 | 3.850 | 3.930 | 3.930 | 2,115,290 |
| 2024-07-18 | 3.940 | 3.950 | 3.820 | 3.900 | 3.900 | 2,831,250 |
| 2024-07-17 | 4.020 | 4.040 | 3.940 | 3.950 | 3.950 | 2,645,300 |
| 2024-07-16 | 4.040 | 4.080 | 4.020 | 4.060 | 4.060 | 1,894,500 |
| 2024-07-15 | 4.200 | 4.200 | 4.010 | 4.030 | 4.030 | 3,058,600 |
| 2024-07-12 | 4.170 | 4.180 | 4.120 | 4.140 | 4.140 | 2,590,900 |
| 2024-07-11 | 3.970 | 4.160 | 3.970 | 4.130 | 4.130 | 4,479,600 |
| 2024-07-10 | 3.970 | 4.040 | 3.910 | 3.970 | 3.970 | 2,272,318 |
| 2024-07-09 | 3.920 | 3.990 | 3.800 | 3.980 | 3.980 | 3,308,269 |
| 2024-07-08 | 4.060 | 4.060 | 3.880 | 3.910 | 3.910 | 3,688,800 |
| 2024-07-05 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 0 |
| 2024-07-04 | 4.100 | 4.140 | 3.960 | 3.990 | 3.990 | 4,445,310 |
| 2024-07-03 | 4.110 | 4.190 | 4.080 | 4.080 | 4.080 | 2,752,539 |
| 2024-07-02 | 4.100 | 4.200 | 4.090 | 4.140 | 4.140 | 3,584,288 |
| 2024-07-01 | 4.200 | 4.200 | 4.030 | 4.140 | 4.140 | 3,780,745 |
| 2024-06-28 | 4.120 | 4.200 | 4.100 | 4.100 | 4.100 | 3,672,600 |
| 2024-06-27 | 4.230 | 4.270 | 4.130 | 4.160 | 4.160 | 5,479,400 |
| 2024-06-26 | 4.050 | 4.250 | 3.930 | 4.230 | 4.230 | 8,329,710 |
| 2024-06-25 | 3.900 | 4.070 | 3.900 | 4.000 | 4.000 | 4,306,400 |
| 2024-06-24 | 4.010 | 4.030 | 3.850 | 3.890 | 3.890 | 3,497,790 |
| 2024-06-21 | 4.050 | 4.100 | 4.000 | 4.050 | 4.050 | 1,889,300 |
| 2024-06-20 | 4.160 | 4.160 | 4.040 | 4.050 | 4.050 | 3,197,400 |
| 2024-06-19 | 4.280 | 4.300 | 4.150 | 4.170 | 4.170 | 2,702,300 |
| 2024-06-18 | 4.070 | 4.250 | 4.040 | 4.220 | 4.220 | 4,432,780 |
| 2024-06-17 | 4.050 | 4.120 | 4.030 | 4.070 | 4.070 | 3,897,190 |
| 2024-06-14 | 4.070 | 4.090 | 3.990 | 4.090 | 4.090 | 3,320,199 |
| 2024-06-13 | 4.130 | 4.180 | 4.050 | 4.080 | 4.080 | 3,196,890 |
| 2024-06-12 | 4.070 | 4.160 | 4.050 | 4.150 | 4.150 | 3,795,490 |
| 2024-06-11 | 4.160 | 4.160 | 3.990 | 4.060 | 4.060 | 4,600,900 |
| 2024-06-07 | 4.020 | 4.190 | 4.020 | 4.160 | 4.160 | 7,431,098 |
| 2024-06-06 | 4.190 | 4.190 | 3.910 | 3.940 | 3.940 | 8,898,200 |
| 2024-06-05 | 4.250 | 4.280 | 4.140 | 4.190 | 4.190 | 4,968,500 |
| 2024-06-04 | 4.330 | 4.350 | 4.200 | 4.250 | 4.250 | 5,901,400 |
| 2024-06-03 | 4.540 | 4.610 | 4.330 | 4.370 | 4.370 | 9,921,572 |
| 2024-05-31 | 4.650 | 4.750 | 4.550 | 4.560 | 4.560 | 13,511,247 |
| 2024-05-30 | 4.590 | 5.040 | 4.540 | 4.770 | 4.770 | 16,772,895 |
| 2024-05-29 | 4.430 | 4.590 | 4.420 | 4.580 | 4.580 | 5,902,600 |
| 2024-05-28 | 4.520 | 4.530 | 4.430 | 4.440 | 4.440 | 3,838,200 |
| 2024-05-27 | 4.570 | 4.610 | 4.430 | 4.520 | 4.520 | 5,411,000 |
| 2024-05-24 | 4.610 | 4.670 | 4.530 | 4.580 | 4.580 | 3,213,800 |
| 2024-05-23 | 4.700 | 4.720 | 4.580 | 4.600 | 4.600 | 4,441,700 |
| 2024-05-22 | 4.650 | 4.750 | 4.600 | 4.720 | 4.720 | 3,984,532 |
| 2024-05-21 | 4.780 | 4.780 | 4.610 | 4.650 | 4.650 | 4,792,632 |
| 2024-05-20 | 4.760 | 4.790 | 4.710 | 4.760 | 4.760 | 5,940,149 |
| 2024-05-17 | 4.730 | 4.780 | 4.670 | 4.760 | 4.760 | 4,812,391 |
| 2024-05-16 | 4.710 | 4.780 | 4.680 | 4.700 | 4.700 | 4,067,800 |
| 2024-05-15 | 4.750 | 4.830 | 4.700 | 4.730 | 4.730 | 5,461,100 |
| 2024-05-14 | 4.660 | 4.780 | 4.660 | 4.770 | 4.770 | 5,972,301 |
| 2024-05-13 | 4.770 | 4.800 | 4.630 | 4.650 | 4.650 | 6,402,866 |
| 2024-05-10 | 4.880 | 4.930 | 4.770 | 4.850 | 4.850 | 6,754,029 |
| 2024-05-09 | 4.840 | 4.970 | 4.780 | 4.920 | 4.920 | 6,526,939 |
| 2024-05-08 | 4.870 | 4.940 | 4.800 | 4.820 | 4.820 | 5,854,900 |
| 2024-05-07 | 4.850 | 4.880 | 4.780 | 4.880 | 4.880 | 5,602,700 |
| 2024-05-06 | 4.740 | 4.870 | 4.710 | 4.850 | 4.850 | 8,743,067 |
| 2024-04-30 | 4.740 | 4.870 | 4.620 | 4.700 | 4.700 | 9,105,601 |
| 2024-04-29 | 4.570 | 4.800 | 4.570 | 4.800 | 4.800 | 9,405,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-06-06 | 0.0240 CNY |
| 2021-04-21 | 0.0430 CNY |
| 2020-04-23 | 0.0200 CNY |
| 2019-04-22 | 0.0260 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.