Guangdong Dcenti Auto-Parts Stock Ltd Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 4.570 | 4.800 | 4.570 | 4.800 | 4.800 | 9,405,900 |
| 2024-04-26 | 4.540 | 4.580 | 4.460 | 4.540 | 4.540 | 7,052,558 |
| 2024-04-25 | 4.580 | 4.630 | 4.490 | 4.530 | 4.530 | 6,054,910 |
| 2024-04-24 | 4.480 | 4.680 | 4.470 | 4.570 | 4.570 | 8,195,699 |
| 2024-04-23 | 4.400 | 4.500 | 4.360 | 4.430 | 4.430 | 5,301,420 |
| 2024-04-22 | 4.430 | 4.570 | 4.290 | 4.410 | 4.410 | 10,188,283 |
| 2024-04-19 | 4.570 | 4.660 | 4.450 | 4.520 | 4.520 | 9,782,583 |
| 2024-04-18 | 4.610 | 4.800 | 4.480 | 4.650 | 4.650 | 15,169,519 |
| 2024-04-17 | 4.190 | 4.850 | 4.190 | 4.750 | 4.750 | 24,992,645 |
| 2024-04-16 | 4.980 | 4.990 | 4.660 | 4.660 | 4.660 | 8,191,000 |
| 2024-04-15 | 5.610 | 5.610 | 5.110 | 5.180 | 5.180 | 42,064,234 |
| 2024-04-12 | 5.100 | 5.680 | 5.090 | 5.680 | 5.680 | 30,604,726 |
| 2024-04-11 | 5.090 | 5.350 | 5.090 | 5.160 | 5.160 | 31,563,881 |
| 2024-04-10 | 5.840 | 6.120 | 5.390 | 5.660 | 5.660 | 48,973,664 |
| 2024-04-09 | 4.950 | 5.560 | 4.940 | 5.560 | 5.560 | 15,947,491 |
| 2024-04-08 | 5.100 | 5.260 | 5.050 | 5.050 | 5.050 | 7,061,530 |
| 2024-04-03 | 5.390 | 5.400 | 5.150 | 5.180 | 5.180 | 12,066,283 |
| 2024-04-02 | 5.360 | 5.550 | 5.240 | 5.440 | 5.440 | 13,093,328 |
| 2024-04-01 | 5.250 | 5.440 | 5.250 | 5.360 | 5.360 | 8,201,330 |
| 2024-03-29 | 5.210 | 5.410 | 5.190 | 5.260 | 5.260 | 4,744,900 |
| 2024-03-28 | 5.000 | 5.220 | 4.980 | 5.150 | 5.150 | 5,779,900 |
| 2024-03-27 | 5.280 | 5.300 | 5.060 | 5.080 | 5.080 | 6,693,300 |
| 2024-03-26 | 5.120 | 5.350 | 5.090 | 5.340 | 5.340 | 9,426,572 |
| 2024-03-25 | 5.200 | 5.300 | 5.120 | 5.130 | 5.130 | 7,745,208 |
| 2024-03-22 | 5.340 | 5.370 | 5.210 | 5.230 | 5.230 | 8,927,869 |
| 2024-03-21 | 5.350 | 5.380 | 5.220 | 5.370 | 5.370 | 10,546,982 |
| 2024-03-20 | 5.300 | 5.420 | 5.280 | 5.340 | 5.340 | 9,868,483 |
| 2024-03-19 | 5.340 | 5.420 | 5.270 | 5.340 | 5.340 | 12,914,348 |
| 2024-03-18 | 5.240 | 5.570 | 5.230 | 5.410 | 5.410 | 22,673,264 |
| 2024-03-15 | 4.980 | 5.400 | 4.890 | 5.310 | 5.310 | 24,865,068 |
| 2024-03-14 | 5.050 | 5.400 | 4.980 | 5.070 | 5.070 | 19,066,508 |
| 2024-03-13 | 4.920 | 5.100 | 4.900 | 4.950 | 4.950 | 10,987,443 |
| 2024-03-12 | 4.810 | 4.990 | 4.770 | 4.940 | 4.940 | 12,471,510 |
| 2024-03-11 | 4.780 | 4.830 | 4.700 | 4.830 | 4.830 | 8,585,925 |
| 2024-03-08 | 4.890 | 4.990 | 4.610 | 4.840 | 4.840 | 18,176,101 |
| 2024-03-07 | 4.710 | 5.140 | 4.690 | 4.950 | 4.950 | 23,621,463 |
| 2024-03-06 | 4.660 | 4.730 | 4.580 | 4.670 | 4.670 | 7,408,689 |
| 2024-03-05 | 4.690 | 4.730 | 4.540 | 4.600 | 4.600 | 7,255,722 |
| 2024-03-04 | 4.730 | 4.830 | 4.570 | 4.730 | 4.730 | 7,866,156 |
| 2024-03-01 | 4.800 | 4.910 | 4.690 | 4.760 | 4.760 | 10,014,283 |
| 2024-02-29 | 4.500 | 4.870 | 4.400 | 4.780 | 4.780 | 16,708,907 |
| 2024-02-28 | 5.260 | 5.270 | 4.800 | 4.800 | 4.800 | 25,807,850 |
| 2024-02-27 | 5.090 | 5.510 | 5.050 | 5.330 | 5.330 | 28,932,610 |
| 2024-02-26 | 4.580 | 5.010 | 4.550 | 5.010 | 5.010 | 13,211,438 |
| 2024-02-23 | 4.360 | 4.600 | 4.290 | 4.550 | 4.550 | 13,165,818 |
| 2024-02-22 | 4.400 | 4.400 | 4.140 | 4.370 | 4.370 | 16,471,520 |
| 2024-02-21 | 3.890 | 4.320 | 3.840 | 4.320 | 4.320 | 11,548,145 |
| 2024-02-20 | 3.780 | 4.020 | 3.690 | 3.930 | 3.930 | 10,506,926 |
| 2024-02-19 | 3.610 | 3.790 | 3.590 | 3.780 | 3.780 | 15,827,370 |
| 2024-02-08 | 3.330 | 3.620 | 3.110 | 3.610 | 3.610 | 28,558,596 |
| 2024-02-07 | 3.860 | 3.860 | 3.460 | 3.460 | 3.460 | 16,868,307 |
| 2024-02-06 | 4.040 | 4.040 | 3.830 | 3.840 | 3.840 | 14,287,139 |
| 2024-02-05 | 4.680 | 4.680 | 4.250 | 4.250 | 4.250 | 3,131,800 |
| 2024-02-02 | 5.080 | 5.200 | 4.570 | 4.720 | 4.720 | 9,814,700 |
| 2024-02-01 | 5.110 | 5.200 | 4.930 | 5.080 | 5.080 | 6,880,800 |
| 2024-01-31 | 5.500 | 5.650 | 5.150 | 5.160 | 5.160 | 9,070,100 |
| 2024-01-30 | 5.700 | 5.800 | 5.510 | 5.540 | 5.540 | 4,206,100 |
| 2024-01-29 | 6.060 | 6.080 | 5.730 | 5.760 | 5.760 | 4,635,800 |
| 2024-01-26 | 5.930 | 6.140 | 5.930 | 6.000 | 6.000 | 4,600,390 |
| 2024-01-25 | 5.830 | 5.990 | 5.760 | 5.970 | 5.970 | 5,308,900 |
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.