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
2023-10-31	6.670	6.690	6.430	6.530	6.530	25,802,035
2023-10-30	7.300	7.300	6.610	6.610	6.610	53,606,834
2023-10-27	6.210	6.800	6.200	6.800	6.800	18,263,618
2023-10-26	5.980	6.190	5.900	6.180	6.180	10,031,187
2023-10-25	5.890	6.050	5.870	6.020	6.020	4,711,887
2023-10-24	5.770	5.930	5.740	5.880	5.880	4,696,590
2023-10-23	5.900	5.950	5.680	5.720	5.720	6,199,190
2023-10-20	5.780	6.050	5.750	5.900	5.900	5,332,000
2023-10-19	5.950	6.030	5.800	5.860	5.860	4,476,390
2023-10-18	5.880	6.020	5.840	5.940	5.940	4,537,290
2023-10-17	5.940	5.970	5.850	5.890	5.890	3,154,800
2023-10-16	5.940	6.020	5.910	5.980	5.980	3,193,900
2023-10-13	5.990	6.070	5.940	5.960	5.960	5,148,688
2023-10-12	5.860	6.000	5.780	5.990	5.990	5,560,120
2023-10-11	5.920	5.930	5.800	5.830	5.830	3,932,900
2023-10-10	5.890	5.930	5.850	5.910	5.910	3,574,800
2023-10-09	5.790	5.930	5.790	5.880	5.880	3,936,815
2023-09-28	5.680	5.880	5.670	5.810	5.810	5,034,835
2023-09-27	5.880	5.880	5.660	5.670	5.670	5,688,700
2023-09-26	5.830	5.940	5.790	5.880	5.880	4,559,786
2023-09-25	5.750	5.880	5.720	5.860	5.860	5,019,195
2023-09-22	5.630	5.780	5.610	5.760	5.760	3,510,326
2023-09-21	5.760	5.790	5.600	5.620	5.620	4,798,905
2023-09-20	5.850	5.890	5.740	5.750	5.750	3,785,084
2023-09-19	6.000	6.000	5.840	5.870	5.870	5,913,800
2023-09-18	5.780	6.140	5.700	6.020	6.020	13,301,107
2023-09-15	5.780	5.800	5.680	5.720	5.720	4,409,245
2023-09-14	5.850	5.880	5.710	5.730	5.730	4,195,000
2023-09-13	6.060	6.090	5.820	5.870	5.870	5,731,500
2023-09-12	6.100	6.130	6.040	6.080	6.080	4,131,661
2023-09-11	5.920	6.060	5.820	6.050	6.050	6,441,969
2023-09-08	5.870	5.930	5.840	5.900	5.900	5,495,800
2023-09-07	6.070	6.100	5.880	5.880	5.880	11,872,614
2023-09-06	6.060	6.500	6.010	6.160	6.160	17,125,190
2023-09-05	6.100	6.130	6.030	6.040	6.040	3,398,906
2023-09-04	6.050	6.090	5.940	6.080	6.080	4,342,438
2023-09-01	6.070	6.090	5.980	6.050	6.050	3,434,400
2023-08-31	6.090	6.100	6.010	6.050	6.050	4,158,779
2023-08-30	6.070	6.170	6.030	6.090	6.090	5,734,033
2023-08-29	5.860	6.080	5.780	6.050	6.050	7,458,152
2023-08-28	6.010	6.010	5.790	5.810	5.810	6,617,100
2023-08-25	5.850	5.910	5.680	5.710	5.710	4,466,602
2023-08-24	5.820	5.970	5.760	5.890	5.890	4,303,399
2023-08-23	5.930	5.940	5.820	5.830	5.830	2,851,500
2023-08-22	5.980	6.040	5.830	5.930	5.930	3,416,600
2023-08-21	6.030	6.110	5.940	5.960	5.960	4,702,400
2023-08-18	5.990	6.160	5.990	6.060	6.060	6,327,500
2023-08-17	5.830	6.030	5.760	6.020	6.020	7,222,900
2023-08-16	5.910	5.920	5.820	5.830	5.830	2,769,873
2023-08-15	5.910	6.000	5.870	5.890	5.890	3,267,139
2023-08-14	5.880	5.940	5.840	5.930	5.930	3,942,914
2023-08-11	5.960	6.000	5.870	5.900	5.900	4,585,690
2023-08-10	6.000	6.040	5.930	5.980	5.980	3,794,759
2023-08-09	6.090	6.110	6.000	6.010	6.010	5,497,104
2023-08-08	6.160	6.290	6.120	6.130	6.130	6,228,035
2023-08-07	6.160	6.220	6.110	6.180	6.180	4,633,500
2023-08-04	6.260	6.310	6.190	6.210	6.210	7,645,390
2023-08-03	6.400	6.400	6.220	6.260	6.260	8,009,600
2023-08-02	6.350	6.450	6.340	6.410	6.410	5,774,190
2023-08-01	6.520	6.560	6.380	6.390	6.390	10,112,800

← NewerPage 13 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.