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
2026-04-21	6.670	7.370	6.550	7.370	7.370	20,367,989
2026-04-20	6.500	6.990	6.450	6.700	6.700	38,383,379
2026-04-17	6.330	6.640	6.210	6.500	6.500	44,008,697
2026-04-16	5.970	6.480	5.870	6.260	6.260	39,041,285
2026-04-15	6.070	6.100	5.850	5.890	5.890	17,056,592
2026-04-14	6.120	6.160	5.960	6.110	6.110	21,157,698
2026-04-13	6.170	6.330	6.030	6.090	6.090	31,220,707
2026-04-10	6.170	6.240	5.990	6.160	6.160	29,448,085
2026-04-09	6.110	6.110	5.680	5.960	5.960	35,235,134
2026-04-08	5.980	6.120	5.870	6.100	6.100	10,913,376
2026-04-07	5.600	5.920	5.600	5.830	5.830	12,935,559
2026-04-03	6.130	6.150	5.600	5.610	5.610	13,414,450
2026-04-02	6.130	6.240	5.930	6.010	6.010	13,048,842
2026-04-01	6.030	6.240	5.930	6.160	6.160	17,340,701
2026-03-31	6.070	6.240	5.970	6.000	6.000	12,508,284
2026-03-30	5.860	6.100	5.820	6.010	6.010	12,409,442
2026-03-27	5.590	5.930	5.540	5.900	5.900	11,506,909
2026-03-26	5.810	5.840	5.600	5.640	5.640	9,626,221
2026-03-25	5.650	5.800	5.600	5.740	5.740	11,211,500
2026-03-24	5.410	5.640	5.280	5.620	5.620	16,269,881
2026-03-23	5.530	5.660	5.180	5.250	5.250	19,571,625
2026-03-20	6.040	6.060	5.580	5.590	5.590	14,801,100
2026-03-19	6.110	6.160	5.940	5.960	5.960	10,056,000
2026-03-18	6.050	6.180	5.990	6.130	6.130	8,633,000
2026-03-17	6.210	6.270	6.020	6.040	6.040	9,731,700
2026-03-16	6.250	6.330	6.100	6.190	6.190	20,284,983
2026-03-13	6.270	6.560	6.210	6.330	6.330	14,993,948
2026-03-12	6.440	6.470	6.240	6.270	6.270	11,508,483
2026-03-11	6.380	6.520	6.320	6.370	6.370	15,330,225
2026-03-10	6.130	6.400	6.100	6.380	6.380	19,037,255
2026-03-09	6.040	6.130	5.910	6.050	6.050	15,685,380
2026-03-06	5.820	6.050	5.800	6.040	6.040	10,007,645
2026-03-05	5.800	5.920	5.740	5.820	5.820	9,946,408
2026-03-04	5.770	5.780	5.600	5.670	5.670	10,845,997
2026-03-03	5.970	6.050	5.700	5.740	5.740	12,550,404
2026-03-02	6.150	6.290	5.870	5.970	5.970	15,971,787
2026-02-27	6.310	6.350	6.160	6.240	6.240	12,035,397
2026-02-26	6.410	6.450	6.300	6.310	6.310	8,140,873
2026-02-25	6.430	6.460	6.370	6.390	6.390	9,573,088
2026-02-24	6.290	6.480	6.290	6.460	6.460	15,758,637
2026-02-13	6.210	6.320	6.170	6.270	6.270	8,989,575
2026-02-12	6.350	6.350	6.180	6.210	6.210	8,011,126
2026-02-11	6.360	6.410	6.290	6.320	6.320	8,723,372
2026-02-10	6.350	6.430	6.260	6.380	6.380	12,395,886
2026-02-09	6.260	6.380	6.250	6.300	6.300	10,769,722
2026-02-06	6.100	6.260	6.050	6.200	6.200	10,318,904
2026-02-05	6.090	6.190	6.030	6.110	6.110	8,694,000
2026-02-04	6.090	6.100	5.990	6.090	6.090	8,354,633
2026-02-03	5.890	5.990	5.870	5.970	5.970	9,389,100
2026-02-02	5.890	6.030	5.860	5.890	5.890	15,675,249
2026-01-30	5.820	5.910	5.740	5.890	5.890	12,674,090
2026-01-29	5.920	6.010	5.780	5.850	5.850	12,478,644
2026-01-28	5.990	6.020	5.890	5.930	5.930	10,219,995
2026-01-27	6.030	6.150	5.820	5.990	5.990	12,261,040
2026-01-26	6.050	6.250	5.990	6.090	6.090	20,409,012
2026-01-23	5.970	6.080	5.970	6.030	6.030	15,384,600
2026-01-22	6.030	6.090	5.910	5.980	5.980	17,368,328
2026-01-21	6.050	6.120	5.860	6.020	6.020	24,265,776
2026-01-20	6.000	6.010	5.820	5.870	5.870	20,180,303
2026-01-19	5.550	6.050	5.500	5.930	5.930	41,321,941

← NewerPage 3 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.