Guangdong Dcenti Auto-Parts Stock Ltd Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 4.400 | 4.440 | 4.240 | 4.290 | 4.290 | 8,415,600 |
| 2025-01-20 | 4.230 | 4.360 | 4.160 | 4.350 | 4.350 | 10,917,800 |
| 2025-01-17 | 4.310 | 4.340 | 4.230 | 4.240 | 4.240 | 7,386,489 |
| 2025-01-16 | 4.290 | 4.380 | 4.270 | 4.340 | 4.340 | 9,767,269 |
| 2025-01-15 | 4.340 | 4.400 | 4.250 | 4.270 | 4.270 | 9,887,600 |
| 2025-01-14 | 4.070 | 4.330 | 4.060 | 4.330 | 4.330 | 16,084,190 |
| 2025-01-13 | 3.970 | 4.100 | 3.900 | 4.060 | 4.060 | 9,122,310 |
| 2025-01-10 | 4.250 | 4.300 | 4.060 | 4.070 | 4.070 | 13,204,387 |
| 2025-01-09 | 4.250 | 4.350 | 4.230 | 4.270 | 4.270 | 12,327,170 |
| 2025-01-08 | 4.380 | 4.450 | 4.170 | 4.310 | 4.310 | 23,728,458 |
| 2025-01-07 | 4.380 | 4.740 | 4.140 | 4.530 | 4.530 | 30,211,625 |
| 2025-01-06 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 4,821,800 |
| 2025-01-03 | 5.570 | 5.590 | 5.100 | 5.100 | 5.100 | 14,350,712 |
| 2025-01-02 | 5.540 | 5.790 | 5.450 | 5.670 | 5.670 | 26,254,612 |
| 2024-12-31 | 5.730 | 5.800 | 5.470 | 5.550 | 5.550 | 23,189,210 |
| 2024-12-30 | 5.830 | 5.850 | 5.610 | 5.650 | 5.650 | 20,883,416 |
| 2024-12-27 | 6.000 | 6.170 | 5.730 | 5.860 | 5.860 | 45,309,431 |
| 2024-12-26 | 5.350 | 6.010 | 5.310 | 6.010 | 6.010 | 33,169,380 |
| 2024-12-25 | 5.580 | 5.780 | 5.330 | 5.460 | 5.460 | 19,022,126 |
| 2024-12-24 | 5.630 | 5.880 | 5.390 | 5.730 | 5.730 | 25,566,090 |
| 2024-12-23 | 5.810 | 5.950 | 5.510 | 5.660 | 5.660 | 22,980,800 |
| 2024-12-20 | 5.660 | 5.920 | 5.580 | 5.780 | 5.780 | 29,459,846 |
| 2024-12-19 | 5.200 | 5.760 | 5.140 | 5.760 | 5.760 | 9,094,202 |
| 2024-12-18 | 5.260 | 5.310 | 5.080 | 5.240 | 5.240 | 9,906,738 |
| 2024-12-17 | 5.660 | 5.720 | 5.220 | 5.260 | 5.260 | 16,603,788 |
| 2024-12-16 | 5.780 | 6.000 | 5.640 | 5.650 | 5.650 | 28,509,013 |
| 2024-12-13 | 5.560 | 5.990 | 5.480 | 5.810 | 5.810 | 42,906,607 |
| 2024-12-12 | 5.680 | 5.690 | 5.560 | 5.600 | 5.600 | 15,962,149 |
| 2024-12-11 | 5.610 | 5.710 | 5.500 | 5.700 | 5.700 | 26,452,031 |
| 2024-12-10 | 5.880 | 5.980 | 5.630 | 5.640 | 5.640 | 54,350,714 |
| 2024-12-09 | 5.170 | 5.620 | 5.160 | 5.620 | 5.620 | 13,214,264 |
| 2024-12-06 | 5.130 | 5.180 | 5.030 | 5.110 | 5.110 | 7,981,365 |
| 2024-12-05 | 5.000 | 5.140 | 4.980 | 5.140 | 5.140 | 8,540,880 |
| 2024-12-04 | 5.210 | 5.250 | 5.110 | 5.140 | 5.140 | 5,517,786 |
| 2024-12-03 | 5.270 | 5.320 | 5.180 | 5.250 | 5.250 | 6,713,860 |
| 2024-12-02 | 5.120 | 5.250 | 5.110 | 5.240 | 5.240 | 7,739,474 |
| 2024-11-29 | 5.110 | 5.160 | 5.010 | 5.100 | 5.100 | 6,882,690 |
| 2024-11-28 | 5.060 | 5.140 | 5.050 | 5.070 | 5.070 | 4,771,259 |
| 2024-11-27 | 5.060 | 5.080 | 4.910 | 5.070 | 5.070 | 8,346,990 |
| 2024-11-26 | 5.150 | 5.200 | 5.050 | 5.070 | 5.070 | 7,113,200 |
| 2024-11-25 | 5.030 | 5.180 | 4.980 | 5.170 | 5.170 | 5,939,150 |
| 2024-11-22 | 5.210 | 5.270 | 4.970 | 5.020 | 5.020 | 7,433,214 |
| 2024-11-21 | 5.140 | 5.250 | 5.080 | 5.250 | 5.250 | 8,933,304 |
| 2024-11-20 | 5.000 | 5.210 | 4.960 | 5.140 | 5.140 | 9,244,345 |
| 2024-11-19 | 4.840 | 4.980 | 4.790 | 4.980 | 4.980 | 6,327,400 |
| 2024-11-18 | 5.000 | 5.050 | 4.780 | 4.820 | 4.820 | 8,945,927 |
| 2024-11-15 | 5.160 | 5.190 | 4.960 | 5.000 | 5.000 | 8,751,200 |
| 2024-11-14 | 5.360 | 5.440 | 5.140 | 5.140 | 5.140 | 9,122,469 |
| 2024-11-13 | 5.370 | 5.390 | 5.150 | 5.360 | 5.360 | 17,362,984 |
| 2024-11-12 | 5.350 | 5.750 | 5.290 | 5.410 | 5.410 | 29,258,255 |
| 2024-11-11 | 5.090 | 5.470 | 5.090 | 5.350 | 5.350 | 18,477,223 |
| 2024-11-08 | 5.120 | 5.500 | 5.030 | 5.210 | 5.210 | 23,813,633 |
| 2024-11-07 | 4.950 | 5.100 | 4.920 | 5.100 | 5.100 | 8,363,601 |
| 2024-11-06 | 4.910 | 4.970 | 4.860 | 4.940 | 4.940 | 6,111,969 |
| 2024-11-05 | 4.850 | 4.920 | 4.830 | 4.900 | 4.900 | 6,213,780 |
| 2024-11-04 | 4.720 | 4.880 | 4.720 | 4.850 | 4.850 | 4,426,200 |
| 2024-11-01 | 5.020 | 5.020 | 4.670 | 4.750 | 4.750 | 9,817,439 |
| 2024-10-31 | 4.840 | 5.100 | 4.840 | 5.040 | 5.040 | 10,212,063 |
| 2024-10-30 | 4.880 | 4.950 | 4.800 | 4.880 | 4.880 | 5,743,640 |
| 2024-10-29 | 5.000 | 5.030 | 4.860 | 4.880 | 4.880 | 8,235,000 |
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.