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
2025-04-24	4.490	4.490	4.310	4.490	4.490	51,747,679
2025-04-23	4.020	4.140	4.020	4.080	4.080	12,919,107
2025-04-22	4.020	4.110	3.980	4.040	4.040	10,252,007
2025-04-21	4.000	4.030	3.940	4.010	4.010	8,293,590
2025-04-18	4.040	4.060	3.960	3.980	3.980	12,463,690
2025-04-17	4.160	4.170	4.010	4.070	4.070	23,555,606
2025-04-16	4.370	4.410	4.070	4.170	4.170	23,306,562
2025-04-15	4.350	4.350	4.350	4.350	4.350	10,524,400
2025-04-14	3.820	4.050	3.820	3.950	3.950	12,433,600
2025-04-11	3.760	3.880	3.730	3.770	3.770	8,046,340
2025-04-10	3.740	3.890	3.740	3.800	3.800	14,750,621
2025-04-09	3.540	3.740	3.330	3.700	3.700	18,159,887
2025-04-08	3.900	3.950	3.630	3.690	3.690	28,272,241
2025-04-07	4.440	4.440	4.030	4.030	4.030	22,621,740
2025-04-03	4.070	4.480	4.010	4.480	4.480	24,881,540
2025-04-02	4.010	4.120	4.010	4.070	4.070	5,607,290
2025-04-01	4.020	4.120	4.020	4.040	4.040	8,224,345
2025-03-31	4.110	4.130	3.970	4.030	4.030	9,617,240
2025-03-28	4.200	4.240	4.120	4.130	4.130	9,010,400
2025-03-27	4.350	4.350	4.140	4.210	4.210	10,645,483
2025-03-26	4.140	4.370	4.140	4.300	4.300	11,412,193
2025-03-25	4.260	4.260	4.100	4.180	4.180	11,725,514
2025-03-24	4.480	4.510	4.130	4.190	4.190	18,002,400
2025-03-21	4.630	4.650	4.480	4.490	4.490	11,305,369
2025-03-20	4.550	4.720	4.530	4.660	4.660	11,564,974
2025-03-19	4.580	4.620	4.500	4.570	4.570	8,481,322
2025-03-18	4.590	4.590	4.520	4.570	4.570	9,596,800
2025-03-17	4.480	4.550	4.450	4.530	4.530	10,754,979
2025-03-14	4.330	4.460	4.290	4.450	4.450	11,395,889
2025-03-13	4.440	4.450	4.270	4.340	4.340	11,755,800
2025-03-12	4.460	4.550	4.430	4.460	4.460	12,498,212
2025-03-11	4.400	4.490	4.370	4.450	4.450	7,976,243
2025-03-10	4.390	4.510	4.380	4.460	4.460	9,525,500
2025-03-07	4.500	4.500	4.340	4.400	4.400	10,401,930
2025-03-06	4.470	4.540	4.430	4.490	4.490	10,200,603
2025-03-05	4.510	4.550	4.400	4.470	4.470	8,511,842
2025-03-04	4.440	4.550	4.430	4.540	4.540	6,982,090
2025-03-03	4.490	4.620	4.450	4.480	4.480	9,299,530
2025-02-28	4.620	4.670	4.460	4.480	4.480	8,838,458
2025-02-27	4.730	4.740	4.530	4.630	4.630	10,458,900
2025-02-26	4.640	4.740	4.620	4.700	4.700	9,751,628
2025-02-25	4.560	4.680	4.530	4.610	4.610	10,623,869
2025-02-24	4.640	4.740	4.540	4.610	4.610	14,150,065
2025-02-21	4.620	4.650	4.530	4.570	4.570	12,109,396
2025-02-20	4.590	4.660	4.520	4.640	4.640	11,260,300
2025-02-19	4.460	4.560	4.420	4.560	4.560	6,511,696
2025-02-18	4.570	4.580	4.410	4.450	4.450	8,257,958
2025-02-17	4.510	4.580	4.450	4.540	4.540	8,128,030
2025-02-14	4.490	4.540	4.430	4.460	4.460	8,518,000
2025-02-13	4.550	4.720	4.470	4.470	4.470	11,619,200
2025-02-12	4.580	4.600	4.500	4.550	4.550	7,070,100
2025-02-11	4.580	4.610	4.500	4.580	4.580	6,513,000
2025-02-10	4.520	4.600	4.490	4.560	4.560	5,599,806
2025-02-07	4.520	4.580	4.420	4.490	4.490	8,006,068
2025-02-06	4.340	4.490	4.290	4.490	4.490	10,510,146
2025-02-05	4.260	4.380	4.240	4.350	4.350	6,952,524
2025-01-27	4.350	4.400	4.250	4.250	4.250	8,048,798
2025-01-24	4.210	4.280	4.160	4.270	4.270	6,944,829
2025-01-23	4.300	4.360	4.210	4.220	4.220	12,617,718
2025-01-22	4.290	4.290	4.200	4.220	4.220	6,426,000

← NewerPage 7 of 21 · 1,217 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.