Guangdong Dcenti Auto-Parts Stock Ltd Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 5.120 | 5.140 | 5.030 | 5.040 | 5.040 | 10,000,908 |
| 2025-07-22 | 5.150 | 5.160 | 5.080 | 5.120 | 5.120 | 9,867,253 |
| 2025-07-21 | 5.100 | 5.150 | 5.060 | 5.150 | 5.150 | 10,214,500 |
| 2025-07-18 | 5.150 | 5.160 | 5.040 | 5.090 | 5.090 | 11,726,607 |
| 2025-07-17 | 5.130 | 5.200 | 5.060 | 5.160 | 5.160 | 16,555,140 |
| 2025-07-16 | 4.970 | 5.160 | 4.950 | 5.150 | 5.150 | 16,538,690 |
| 2025-07-15 | 5.060 | 5.130 | 4.940 | 4.980 | 4.980 | 16,571,637 |
| 2025-07-14 | 5.100 | 5.170 | 5.080 | 5.150 | 5.150 | 11,795,090 |
| 2025-07-11 | 5.080 | 5.100 | 4.990 | 5.080 | 5.080 | 11,561,801 |
| 2025-07-10 | 5.030 | 5.090 | 4.990 | 5.060 | 5.060 | 11,516,501 |
| 2025-07-09 | 5.110 | 5.120 | 5.000 | 5.030 | 5.030 | 10,442,530 |
| 2025-07-08 | 5.050 | 5.100 | 5.020 | 5.090 | 5.090 | 10,522,200 |
| 2025-07-07 | 4.890 | 5.050 | 4.880 | 5.050 | 5.050 | 13,338,930 |
| 2025-07-04 | 5.100 | 5.200 | 4.970 | 4.980 | 4.980 | 19,210,279 |
| 2025-07-03 | 5.050 | 5.110 | 5.030 | 5.110 | 5.110 | 11,223,400 |
| 2025-07-02 | 5.110 | 5.110 | 5.000 | 5.060 | 5.060 | 11,675,965 |
| 2025-07-01 | 5.020 | 5.110 | 4.990 | 5.080 | 5.080 | 16,090,659 |
| 2025-06-30 | 4.930 | 5.050 | 4.910 | 5.020 | 5.020 | 14,437,890 |
| 2025-06-27 | 4.910 | 5.050 | 4.910 | 4.950 | 4.950 | 13,049,029 |
| 2025-06-26 | 4.900 | 4.980 | 4.900 | 4.900 | 4.900 | 14,842,109 |
| 2025-06-25 | 4.960 | 5.050 | 4.910 | 4.950 | 4.950 | 21,445,811 |
| 2025-06-24 | 4.890 | 5.010 | 4.850 | 4.960 | 4.960 | 20,117,357 |
| 2025-06-23 | 4.620 | 4.840 | 4.610 | 4.830 | 4.830 | 18,233,530 |
| 2025-06-20 | 4.700 | 4.780 | 4.640 | 4.710 | 4.710 | 15,451,237 |
| 2025-06-19 | 4.800 | 4.870 | 4.700 | 4.710 | 4.710 | 21,167,200 |
| 2025-06-18 | 4.970 | 4.970 | 4.780 | 4.820 | 4.820 | 24,447,509 |
| 2025-06-17 | 5.130 | 5.180 | 4.880 | 4.930 | 4.930 | 41,891,016 |
| 2025-06-16 | 5.030 | 5.180 | 5.030 | 5.140 | 5.140 | 46,985,507 |
| 2025-06-13 | 5.650 | 5.880 | 5.320 | 5.320 | 5.320 | 80,903,937 |
| 2025-06-12 | 5.630 | 5.910 | 5.480 | 5.910 | 5.910 | 80,869,306 |
| 2025-06-11 | 5.130 | 5.370 | 5.130 | 5.370 | 5.370 | 17,708,630 |
| 2025-06-10 | 5.060 | 5.120 | 4.780 | 4.880 | 4.880 | 18,024,600 |
| 2025-06-09 | 4.950 | 5.070 | 4.930 | 5.020 | 5.020 | 14,639,708 |
| 2025-06-06 | 4.920 | 4.970 | 4.790 | 4.950 | 4.950 | 14,942,749 |
| 2025-06-05 | 5.010 | 5.070 | 4.880 | 4.910 | 4.910 | 16,827,400 |
| 2025-06-04 | 4.950 | 5.100 | 4.900 | 5.010 | 5.010 | 18,557,600 |
| 2025-06-03 | 4.880 | 4.970 | 4.820 | 4.890 | 4.890 | 14,054,282 |
| 2025-05-30 | 5.100 | 5.100 | 4.860 | 4.900 | 4.900 | 20,023,880 |
| 2025-05-29 | 5.100 | 5.200 | 4.980 | 5.110 | 5.110 | 29,891,100 |
| 2025-05-28 | 4.990 | 5.110 | 4.940 | 4.960 | 4.960 | 17,135,600 |
| 2025-05-27 | 4.920 | 5.050 | 4.840 | 5.040 | 5.040 | 23,664,569 |
| 2025-05-26 | 4.810 | 5.250 | 4.760 | 4.990 | 4.990 | 31,212,670 |
| 2025-05-23 | 4.870 | 4.970 | 4.780 | 4.780 | 4.780 | 20,716,311 |
| 2025-05-22 | 4.910 | 5.080 | 4.860 | 4.860 | 4.860 | 25,526,000 |
| 2025-05-21 | 4.890 | 5.140 | 4.820 | 5.030 | 5.030 | 39,856,711 |
| 2025-05-20 | 4.850 | 4.860 | 4.740 | 4.850 | 4.850 | 16,326,300 |
| 2025-05-19 | 4.820 | 4.890 | 4.720 | 4.850 | 4.850 | 23,885,670 |
| 2025-05-16 | 4.610 | 4.930 | 4.610 | 4.820 | 4.820 | 35,399,769 |
| 2025-05-15 | 4.670 | 4.690 | 4.550 | 4.630 | 4.630 | 19,374,700 |
| 2025-05-14 | 4.770 | 4.780 | 4.620 | 4.670 | 4.670 | 22,329,700 |
| 2025-05-13 | 4.830 | 4.940 | 4.680 | 4.710 | 4.710 | 32,893,400 |
| 2025-05-12 | 4.690 | 5.000 | 4.580 | 4.870 | 4.870 | 50,008,556 |
| 2025-05-09 | 4.690 | 4.750 | 4.530 | 4.560 | 4.560 | 48,796,339 |
| 2025-05-08 | 5.050 | 5.190 | 4.880 | 4.880 | 4.880 | 66,007,730 |
| 2025-05-07 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 13,497,370 |
| 2025-05-06 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 9,950,700 |
| 2025-04-30 | 4.280 | 4.630 | 4.190 | 4.480 | 4.480 | 58,322,382 |
| 2025-04-29 | 3.950 | 4.390 | 3.950 | 4.390 | 4.390 | 34,399,043 |
| 2025-04-28 | 4.290 | 4.290 | 3.980 | 3.990 | 3.990 | 30,697,230 |
| 2025-04-25 | 4.450 | 4.480 | 4.220 | 4.290 | 4.290 | 48,650,470 |
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.