Guangdong Dcenti Auto-Parts Stock Ltd Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 5.930 | 5.940 | 5.790 | 5.870 | 5.870 | 19,431,233 |
| 2025-10-22 | 5.760 | 5.990 | 5.680 | 5.900 | 5.900 | 33,477,634 |
| 2025-10-21 | 5.430 | 5.840 | 5.390 | 5.750 | 5.750 | 30,764,320 |
| 2025-10-20 | 5.320 | 5.420 | 5.280 | 5.400 | 5.400 | 11,199,742 |
| 2025-10-17 | 5.420 | 5.420 | 5.260 | 5.270 | 5.270 | 11,361,443 |
| 2025-10-16 | 5.390 | 5.430 | 5.310 | 5.380 | 5.380 | 13,906,455 |
| 2025-10-15 | 5.260 | 5.390 | 5.260 | 5.380 | 5.380 | 15,159,318 |
| 2025-10-14 | 5.470 | 5.540 | 5.250 | 5.260 | 5.260 | 18,825,256 |
| 2025-10-13 | 5.330 | 5.470 | 5.300 | 5.440 | 5.440 | 17,973,088 |
| 2025-10-10 | 5.620 | 5.780 | 5.590 | 5.650 | 5.650 | 19,372,191 |
| 2025-10-09 | 5.840 | 5.850 | 5.560 | 5.680 | 5.680 | 29,532,407 |
| 2025-09-30 | 6.090 | 6.100 | 5.810 | 5.830 | 5.830 | 39,357,971 |
| 2025-09-29 | 6.150 | 6.200 | 5.950 | 6.030 | 6.030 | 64,489,901 |
| 2025-09-26 | 5.820 | 6.330 | 5.720 | 6.330 | 6.330 | 60,915,209 |
| 2025-09-25 | 5.830 | 5.940 | 5.700 | 5.750 | 5.750 | 27,992,232 |
| 2025-09-24 | 5.750 | 6.100 | 5.620 | 5.910 | 5.910 | 42,426,367 |
| 2025-09-23 | 5.800 | 5.870 | 5.540 | 5.680 | 5.680 | 29,165,913 |
| 2025-09-22 | 5.680 | 5.950 | 5.680 | 5.780 | 5.780 | 35,189,581 |
| 2025-09-19 | 5.810 | 6.260 | 5.610 | 5.820 | 5.820 | 52,095,572 |
| 2025-09-18 | 5.950 | 6.080 | 5.710 | 5.760 | 5.760 | 47,481,378 |
| 2025-09-17 | 5.780 | 6.170 | 5.760 | 5.950 | 5.950 | 68,256,898 |
| 2025-09-16 | 5.910 | 6.270 | 5.610 | 5.990 | 5.990 | 98,242,436 |
| 2025-09-15 | 5.300 | 5.830 | 5.290 | 5.830 | 5.830 | 32,896,838 |
| 2025-09-12 | 5.330 | 5.450 | 5.250 | 5.300 | 5.300 | 35,859,993 |
| 2025-09-11 | 5.440 | 5.460 | 5.210 | 5.390 | 5.390 | 64,482,092 |
| 2025-09-10 | 5.470 | 5.840 | 5.330 | 5.580 | 5.580 | 77,935,043 |
| 2025-09-09 | 5.150 | 5.310 | 5.100 | 5.310 | 5.310 | 20,663,010 |
| 2025-09-08 | 5.120 | 5.170 | 5.050 | 5.160 | 5.160 | 10,314,190 |
| 2025-09-05 | 4.980 | 5.070 | 4.900 | 5.070 | 5.070 | 11,703,315 |
| 2025-09-04 | 4.940 | 5.070 | 4.900 | 4.980 | 4.980 | 14,332,828 |
| 2025-09-03 | 5.100 | 5.100 | 4.900 | 4.930 | 4.930 | 10,629,890 |
| 2025-09-02 | 5.040 | 5.110 | 4.900 | 5.070 | 5.070 | 14,775,630 |
| 2025-09-01 | 4.940 | 5.080 | 4.920 | 5.040 | 5.040 | 15,937,250 |
| 2025-08-29 | 5.050 | 5.060 | 4.900 | 4.920 | 4.920 | 14,345,190 |
| 2025-08-28 | 5.180 | 5.250 | 4.790 | 5.040 | 5.040 | 23,991,112 |
| 2025-08-27 | 5.430 | 5.450 | 5.060 | 5.100 | 5.100 | 23,784,409 |
| 2025-08-26 | 5.340 | 5.520 | 5.300 | 5.450 | 5.450 | 16,722,100 |
| 2025-08-25 | 5.400 | 5.400 | 5.310 | 5.340 | 5.340 | 12,865,100 |
| 2025-08-22 | 5.440 | 5.460 | 5.330 | 5.370 | 5.370 | 13,563,956 |
| 2025-08-21 | 5.490 | 5.500 | 5.400 | 5.440 | 5.440 | 13,198,303 |
| 2025-08-20 | 5.410 | 5.490 | 5.350 | 5.490 | 5.490 | 14,275,672 |
| 2025-08-19 | 5.270 | 5.450 | 5.210 | 5.440 | 5.440 | 19,139,214 |
| 2025-08-18 | 5.270 | 5.330 | 5.250 | 5.260 | 5.260 | 14,400,257 |
| 2025-08-15 | 5.200 | 5.330 | 5.190 | 5.270 | 5.270 | 12,964,189 |
| 2025-08-14 | 5.480 | 5.510 | 5.200 | 5.210 | 5.210 | 18,995,186 |
| 2025-08-13 | 5.500 | 5.500 | 5.420 | 5.460 | 5.460 | 11,979,297 |
| 2025-08-12 | 5.530 | 5.550 | 5.450 | 5.480 | 5.480 | 13,553,569 |
| 2025-08-11 | 5.390 | 5.530 | 5.390 | 5.510 | 5.510 | 17,468,982 |
| 2025-08-08 | 5.330 | 5.370 | 5.270 | 5.360 | 5.360 | 12,368,725 |
| 2025-08-07 | 5.390 | 5.400 | 5.320 | 5.330 | 5.330 | 12,756,870 |
| 2025-08-06 | 5.390 | 5.400 | 5.330 | 5.380 | 5.380 | 14,371,345 |
| 2025-08-05 | 5.330 | 5.410 | 5.300 | 5.380 | 5.380 | 20,859,745 |
| 2025-08-04 | 5.230 | 5.320 | 5.180 | 5.320 | 5.320 | 15,792,645 |
| 2025-08-01 | 5.150 | 5.250 | 5.150 | 5.250 | 5.250 | 13,367,200 |
| 2025-07-31 | 5.220 | 5.290 | 5.130 | 5.150 | 5.150 | 14,154,210 |
| 2025-07-30 | 5.260 | 5.280 | 5.180 | 5.240 | 5.240 | 16,711,590 |
| 2025-07-29 | 5.370 | 5.390 | 5.210 | 5.280 | 5.280 | 17,792,445 |
| 2025-07-28 | 5.350 | 5.440 | 5.250 | 5.330 | 5.330 | 30,569,745 |
| 2025-07-25 | 5.480 | 5.480 | 5.230 | 5.260 | 5.260 | 56,491,287 |
| 2025-07-24 | 5.050 | 5.540 | 5.030 | 5.540 | 5.540 | 19,797,685 |
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.