Guangdong Dcenti Auto-Parts Stock Ltd Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 5.510 | 5.960 | 5.440 | 5.710 | 5.710 | 28,969,008 |
| 2026-01-15 | 5.480 | 5.550 | 5.450 | 5.510 | 5.510 | 10,950,319 |
| 2026-01-14 | 5.580 | 5.600 | 5.420 | 5.500 | 5.500 | 15,869,725 |
| 2026-01-13 | 5.600 | 5.720 | 5.530 | 5.590 | 5.590 | 15,545,769 |
| 2026-01-12 | 5.680 | 5.680 | 5.530 | 5.600 | 5.600 | 15,297,795 |
| 2026-01-09 | 5.600 | 5.760 | 5.500 | 5.670 | 5.670 | 18,172,576 |
| 2026-01-08 | 5.430 | 5.600 | 5.430 | 5.600 | 5.600 | 11,621,172 |
| 2026-01-07 | 5.650 | 5.650 | 5.450 | 5.460 | 5.460 | 12,228,219 |
| 2026-01-06 | 5.620 | 5.690 | 5.550 | 5.620 | 5.620 | 9,988,930 |
| 2026-01-05 | 5.630 | 5.680 | 5.560 | 5.590 | 5.590 | 6,967,799 |
| 2025-12-31 | 5.600 | 5.690 | 5.500 | 5.630 | 5.630 | 7,507,425 |
| 2025-12-30 | 5.590 | 5.660 | 5.500 | 5.610 | 5.610 | 7,627,847 |
| 2025-12-29 | 5.650 | 5.700 | 5.560 | 5.610 | 5.610 | 6,587,500 |
| 2025-12-26 | 5.700 | 5.740 | 5.610 | 5.620 | 5.620 | 6,412,912 |
| 2025-12-25 | 5.680 | 5.730 | 5.590 | 5.700 | 5.700 | 6,471,929 |
| 2025-12-24 | 5.620 | 5.660 | 5.560 | 5.620 | 5.620 | 5,706,341 |
| 2025-12-23 | 5.630 | 5.690 | 5.530 | 5.600 | 5.600 | 8,018,894 |
| 2025-12-22 | 5.770 | 5.850 | 5.650 | 5.670 | 5.670 | 8,424,700 |
| 2025-12-19 | 5.540 | 5.770 | 5.520 | 5.740 | 5.740 | 10,576,053 |
| 2025-12-18 | 5.500 | 5.690 | 5.490 | 5.520 | 5.520 | 9,216,986 |
| 2025-12-17 | 5.530 | 5.610 | 5.400 | 5.540 | 5.540 | 7,558,700 |
| 2025-12-16 | 5.600 | 5.640 | 5.490 | 5.520 | 5.520 | 7,136,707 |
| 2025-12-15 | 5.560 | 5.660 | 5.500 | 5.570 | 5.570 | 8,311,321 |
| 2025-12-12 | 5.730 | 5.770 | 5.560 | 5.600 | 5.600 | 11,178,295 |
| 2025-12-11 | 5.960 | 5.990 | 5.700 | 5.790 | 5.790 | 13,671,599 |
| 2025-12-10 | 6.080 | 6.100 | 5.930 | 5.950 | 5.950 | 8,424,275 |
| 2025-12-09 | 6.090 | 6.140 | 6.030 | 6.060 | 6.060 | 7,909,180 |
| 2025-12-08 | 6.180 | 6.230 | 6.040 | 6.120 | 6.120 | 9,164,074 |
| 2025-12-05 | 6.040 | 6.200 | 5.960 | 6.130 | 6.130 | 9,597,950 |
| 2025-12-04 | 6.190 | 6.200 | 6.000 | 6.040 | 6.040 | 9,865,300 |
| 2025-12-03 | 6.270 | 6.750 | 6.080 | 6.160 | 6.160 | 12,044,740 |
| 2025-12-02 | 6.280 | 6.330 | 6.170 | 6.270 | 6.270 | 9,542,553 |
| 2025-12-01 | 6.340 | 6.410 | 6.250 | 6.280 | 6.280 | 10,184,300 |
| 2025-11-28 | 6.220 | 6.330 | 6.170 | 6.270 | 6.270 | 11,544,000 |
| 2025-11-27 | 6.200 | 6.330 | 6.120 | 6.220 | 6.220 | 10,881,884 |
| 2025-11-26 | 6.110 | 6.390 | 6.070 | 6.220 | 6.220 | 15,866,546 |
| 2025-11-25 | 5.950 | 6.270 | 5.940 | 6.110 | 6.110 | 15,093,100 |
| 2025-11-24 | 5.970 | 6.050 | 5.800 | 5.950 | 5.950 | 13,976,321 |
| 2025-11-21 | 6.130 | 6.200 | 5.760 | 5.850 | 5.850 | 14,752,524 |
| 2025-11-20 | 6.220 | 6.260 | 6.050 | 6.130 | 6.130 | 9,367,690 |
| 2025-11-19 | 6.320 | 6.390 | 6.160 | 6.200 | 6.200 | 12,643,828 |
| 2025-11-18 | 6.480 | 6.500 | 6.260 | 6.320 | 6.320 | 13,138,510 |
| 2025-11-17 | 6.540 | 6.540 | 6.370 | 6.480 | 6.480 | 15,178,000 |
| 2025-11-14 | 6.640 | 6.690 | 6.500 | 6.550 | 6.550 | 18,461,715 |
| 2025-11-13 | 6.400 | 6.710 | 6.320 | 6.660 | 6.660 | 23,206,725 |
| 2025-11-12 | 6.450 | 6.500 | 6.350 | 6.410 | 6.410 | 17,571,725 |
| 2025-11-11 | 6.250 | 6.650 | 6.230 | 6.550 | 6.550 | 21,328,813 |
| 2025-11-10 | 6.400 | 6.630 | 6.280 | 6.300 | 6.300 | 18,537,341 |
| 2025-11-07 | 6.360 | 6.460 | 6.190 | 6.320 | 6.320 | 14,912,153 |
| 2025-11-06 | 6.350 | 6.360 | 6.170 | 6.300 | 6.300 | 11,405,101 |
| 2025-11-05 | 6.220 | 6.360 | 6.170 | 6.340 | 6.340 | 13,517,570 |
| 2025-11-04 | 6.290 | 6.360 | 6.220 | 6.290 | 6.290 | 15,502,669 |
| 2025-11-03 | 6.200 | 6.360 | 6.160 | 6.280 | 6.280 | 23,233,774 |
| 2025-10-31 | 5.940 | 6.510 | 5.880 | 6.200 | 6.200 | 27,055,674 |
| 2025-10-30 | 5.950 | 6.010 | 5.830 | 5.940 | 5.940 | 12,283,817 |
| 2025-10-29 | 6.070 | 6.070 | 5.800 | 5.930 | 5.930 | 19,225,167 |
| 2025-10-28 | 5.970 | 6.230 | 5.950 | 6.060 | 6.060 | 26,423,894 |
| 2025-10-27 | 5.960 | 6.070 | 5.930 | 5.970 | 5.970 | 14,958,640 |
| 2025-10-24 | 5.910 | 5.970 | 5.840 | 5.960 | 5.960 | 17,099,490 |
| 2025-10-23 | 5.930 | 5.940 | 5.790 | 5.870 | 5.870 | 19,431,233 |
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.