Guangdong Dcenti Auto-Parts Stock Ltd Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 5.850 | 5.900 | 5.250 | 5.340 | 5.340 | 18,668,746 |
| 2026-07-17 | 6.240 | 6.280 | 5.680 | 5.750 | 5.750 | 16,750,700 |
| 2026-07-16 | 6.380 | 6.380 | 6.120 | 6.150 | 6.150 | 15,631,990 |
| 2026-07-15 | 6.560 | 6.690 | 6.300 | 6.380 | 6.380 | 16,862,869 |
| 2026-07-14 | 6.530 | 6.630 | 6.300 | 6.590 | 6.590 | 18,424,228 |
| 2026-07-13 | 7.030 | 7.100 | 6.410 | 6.520 | 6.520 | 19,676,743 |
| 2026-07-10 | 7.310 | 7.570 | 7.110 | 7.110 | 7.110 | 22,248,751 |
| 2026-07-09 | 7.380 | 7.420 | 6.800 | 7.290 | 7.290 | 29,360,762 |
| 2026-07-08 | 7.800 | 7.890 | 7.240 | 7.260 | 7.260 | 27,645,980 |
| 2026-07-07 | 8.420 | 8.440 | 7.850 | 7.890 | 7.890 | 29,277,138 |
| 2026-07-06 | 8.630 | 8.810 | 8.120 | 8.350 | 8.350 | 37,383,427 |
| 2026-07-03 | 8.950 | 9.170 | 8.600 | 8.660 | 8.660 | 39,624,403 |
| 2026-07-02 | 8.960 | 9.240 | 8.830 | 8.890 | 8.890 | 47,721,970 |
| 2026-07-01 | 9.070 | 9.610 | 8.910 | 9.250 | 9.250 | 75,076,512 |
| 2026-06-30 | 8.020 | 9.050 | 8.020 | 9.050 | 9.050 | 55,218,247 |
| 2026-06-29 | 8.900 | 9.220 | 8.140 | 8.230 | 8.230 | 75,157,295 |
| 2026-06-26 | 8.900 | 9.560 | 8.720 | 9.040 | 9.040 | 92,594,248 |
| 2026-06-25 | 8.560 | 9.100 | 8.560 | 9.100 | 9.100 | 103,497,850 |
| 2026-06-24 | 8.800 | 8.820 | 8.120 | 8.270 | 8.270 | 81,760,638 |
| 2026-06-23 | 8.000 | 9.020 | 7.780 | 9.020 | 9.020 | 74,418,146 |
| 2026-06-22 | 8.240 | 9.000 | 7.910 | 8.200 | 8.200 | 85,587,504 |
| 2026-06-18 | 8.430 | 9.140 | 7.900 | 8.220 | 8.220 | 91,838,329 |
| 2026-06-17 | 8.220 | 8.910 | 8.220 | 8.490 | 8.490 | 90,234,863 |
| 2026-06-16 | 9.750 | 9.750 | 8.400 | 8.810 | 8.810 | 117,569,576 |
| 2026-06-15 | 8.860 | 8.860 | 8.860 | 8.860 | 8.860 | 1,708,869 |
| 2026-06-12 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 5,429,159 |
| 2026-06-11 | 7.490 | 7.630 | 7.130 | 7.320 | 7.320 | 25,439,732 |
| 2026-06-10 | 7.680 | 7.800 | 7.360 | 7.470 | 7.470 | 34,875,699 |
| 2026-06-09 | 7.110 | 7.680 | 7.000 | 7.680 | 7.680 | 29,690,312 |
| 2026-06-08 | 6.700 | 7.370 | 6.670 | 6.980 | 6.980 | 23,772,751 |
| 2026-06-05 | 6.920 | 7.230 | 6.760 | 6.900 | 6.900 | 15,668,871 |
| 2026-06-04 | 7.060 | 7.150 | 6.860 | 6.920 | 6.920 | 14,327,593 |
| 2026-06-03 | 7.180 | 7.260 | 7.010 | 7.130 | 7.130 | 20,050,597 |
| 2026-06-02 | 7.520 | 7.550 | 6.960 | 7.190 | 7.190 | 27,185,018 |
| 2026-06-01 | 7.350 | 7.680 | 7.250 | 7.560 | 7.560 | 29,443,043 |
| 2026-05-29 | 7.490 | 8.080 | 7.280 | 7.350 | 7.350 | 39,645,238 |
| 2026-05-28 | 7.270 | 7.500 | 7.250 | 7.380 | 7.380 | 36,665,073 |
| 2026-05-27 | 6.600 | 7.320 | 6.530 | 7.320 | 7.320 | 23,939,030 |
| 2026-05-26 | 6.850 | 6.960 | 6.180 | 6.650 | 6.650 | 18,294,300 |
| 2026-05-25 | 7.170 | 7.330 | 6.770 | 6.850 | 6.850 | 14,847,497 |
| 2026-05-22 | 7.030 | 7.150 | 6.950 | 7.120 | 7.120 | 11,171,744 |
| 2026-05-21 | 7.170 | 7.320 | 6.880 | 6.920 | 6.920 | 14,777,527 |
| 2026-05-20 | 7.180 | 7.340 | 7.000 | 7.200 | 7.200 | 12,683,874 |
| 2026-05-19 | 7.270 | 7.430 | 7.130 | 7.180 | 7.180 | 12,709,190 |
| 2026-05-18 | 7.350 | 7.410 | 7.120 | 7.230 | 7.230 | 14,840,796 |
| 2026-05-15 | 7.350 | 7.420 | 7.260 | 7.330 | 7.330 | 13,297,981 |
| 2026-05-14 | 7.380 | 7.590 | 7.300 | 7.350 | 7.350 | 17,215,462 |
| 2026-05-13 | 7.410 | 7.580 | 7.300 | 7.380 | 7.380 | 16,558,650 |
| 2026-05-12 | 7.510 | 7.590 | 7.370 | 7.440 | 7.440 | 17,008,212 |
| 2026-05-11 | 7.400 | 7.820 | 7.400 | 7.580 | 7.580 | 24,491,267 |
| 2026-05-08 | 7.260 | 7.470 | 7.210 | 7.420 | 7.420 | 22,046,007 |
| 2026-05-07 | 7.070 | 7.650 | 7.070 | 7.340 | 7.340 | 34,741,504 |
| 2026-05-06 | 7.150 | 7.180 | 6.970 | 7.050 | 7.050 | 28,511,961 |
| 2026-04-30 | 7.400 | 7.420 | 7.070 | 7.070 | 7.070 | 28,768,071 |
| 2026-04-29 | 7.200 | 7.410 | 7.010 | 7.250 | 7.250 | 54,406,937 |
| 2026-04-28 | 6.670 | 7.350 | 6.670 | 7.250 | 7.250 | 65,556,508 |
| 2026-04-27 | 6.420 | 6.860 | 6.230 | 6.810 | 6.810 | 53,491,032 |
| 2026-04-24 | 6.320 | 6.520 | 6.320 | 6.420 | 6.420 | 32,998,195 |
| 2026-04-23 | 6.760 | 6.790 | 6.450 | 6.520 | 6.520 | 59,287,689 |
| 2026-04-22 | 7.830 | 7.830 | 6.720 | 7.070 | 7.070 | 99,057,886 |
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.