Guangdong Dcenti Auto-Parts Stock Ltd Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	5.740	5.950	5.560	5.830	5.830	5,291,600
2024-01-23	6.100	6.100	5.600	5.760	5.760	7,005,370
2024-01-22	6.250	6.250	5.760	5.830	5.830	6,346,130
2024-01-19	6.400	6.420	6.170	6.270	6.270	5,139,200
2024-01-18	6.440	6.440	6.100	6.380	6.380	7,070,800
2024-01-17	6.590	6.590	6.380	6.380	6.380	3,047,100
2024-01-16	6.560	6.620	6.420	6.560	6.560	3,467,100
2024-01-15	6.670	6.670	6.510	6.540	6.540	3,526,661
2024-01-12	6.700	6.810	6.660	6.670	6.670	3,440,700
2024-01-11	6.510	6.750	6.490	6.740	6.740	4,884,159
2024-01-10	6.520	6.590	6.410	6.530	6.530	4,194,090
2024-01-09	6.500	6.660	6.480	6.540	6.540	4,779,400
2024-01-08	6.670	6.780	6.500	6.500	6.500	6,300,504
2024-01-05	6.590	6.960	6.590	6.660	6.660	8,928,700
2024-01-04	6.660	6.750	6.600	6.700	6.700	4,840,700
2024-01-03	6.820	6.870	6.640	6.670	6.670	5,031,400
2024-01-02	6.720	6.900	6.610	6.880	6.880	6,245,038
2023-12-29	6.560	6.710	6.540	6.710	6.710	3,979,800
2023-12-28	6.410	6.640	6.400	6.600	6.600	4,316,100
2023-12-27	6.400	6.500	6.400	6.450	6.450	4,377,500
2023-12-26	6.530	6.580	6.400	6.410	6.410	4,694,500
2023-12-25	6.550	6.600	6.480	6.570	6.570	4,418,700
2023-12-22	6.620	6.710	6.540	6.560	6.560	4,966,846
2023-12-21	6.580	6.730	6.540	6.640	6.640	6,076,730
2023-12-20	6.750	6.850	6.640	6.650	6.650	5,308,200
2023-12-19	6.700	6.740	6.650	6.710	6.710	3,397,300
2023-12-18	6.740	6.840	6.700	6.730	6.730	5,019,080
2023-12-15	6.770	6.870	6.720	6.770	6.770	3,871,839
2023-12-14	6.800	6.860	6.770	6.790	6.790	5,911,200
2023-12-13	6.830	6.880	6.760	6.780	6.780	5,806,959
2023-12-12	6.900	6.930	6.800	6.850	6.850	5,709,630
2023-12-11	6.740	6.900	6.690	6.870	6.870	7,492,800
2023-12-08	7.070	7.140	6.760	6.780	6.780	13,123,565
2023-12-07	7.110	7.160	7.030	7.050	7.050	8,632,600
2023-12-06	7.180	7.370	7.100	7.140	7.140	8,531,330
2023-12-05	7.210	7.320	7.150	7.180	7.180	8,911,130
2023-12-04	7.320	7.340	7.190	7.270	7.270	7,391,188
2023-12-01	7.210	7.300	6.970	7.250	7.250	10,194,648
2023-11-30	7.290	7.390	7.120	7.210	7.210	12,129,747
2023-11-29	7.560	7.690	7.310	7.370	7.370	20,081,770
2023-11-28	7.250	7.390	7.220	7.390	7.390	11,559,833
2023-11-27	7.250	7.350	7.130	7.250	7.250	9,503,300
2023-11-24	7.330	7.370	7.150	7.200	7.200	12,896,873
2023-11-23	7.240	7.450	7.210	7.410	7.410	16,681,748
2023-11-22	7.200	7.390	7.110	7.250	7.250	20,449,695
2023-11-21	7.460	7.710	7.400	7.460	7.460	29,442,674
2023-11-20	7.390	7.470	7.290	7.420	7.420	22,591,787
2023-11-17	7.460	7.660	7.360	7.470	7.470	30,406,305
2023-11-16	7.900	8.280	7.380	7.530	7.530	54,224,280
2023-11-15	7.020	7.720	6.940	7.720	7.720	36,507,717
2023-11-14	7.450	7.450	6.880	7.020	7.020	38,216,545
2023-11-13	6.490	7.170	6.490	7.170	7.170	11,293,827
2023-11-10	6.590	6.630	6.480	6.520	6.520	6,726,043
2023-11-09	6.700	6.740	6.560	6.600	6.600	11,972,956
2023-11-08	6.790	6.830	6.690	6.750	6.750	12,997,526
2023-11-07	6.780	6.950	6.750	6.790	6.790	15,971,471
2023-11-06	6.780	6.970	6.670	6.810	6.810	17,170,196
2023-11-03	6.580	6.800	6.580	6.730	6.730	17,907,442
2023-11-02	6.680	6.800	6.590	6.700	6.700	20,912,502
2023-11-01	6.490	7.000	6.450	6.660	6.660	34,807,573

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.