Guangdong Dcenti Auto-Parts Stock Ltd Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 4.900 | 5.040 | 4.830 | 5.040 | 5.040 | 8,312,338 |
| 2024-10-25 | 4.780 | 4.890 | 4.740 | 4.850 | 4.850 | 5,887,300 |
| 2024-10-24 | 4.710 | 4.840 | 4.700 | 4.780 | 4.780 | 4,817,715 |
| 2024-10-23 | 4.720 | 4.840 | 4.670 | 4.750 | 4.750 | 7,802,452 |
| 2024-10-22 | 4.660 | 4.740 | 4.600 | 4.700 | 4.700 | 7,317,647 |
| 2024-10-21 | 4.680 | 4.680 | 4.550 | 4.610 | 4.610 | 9,890,226 |
| 2024-10-18 | 4.440 | 4.770 | 4.440 | 4.680 | 4.680 | 11,758,159 |
| 2024-10-17 | 4.520 | 4.560 | 4.440 | 4.460 | 4.460 | 4,774,194 |
| 2024-10-16 | 4.390 | 4.530 | 4.380 | 4.510 | 4.510 | 4,702,161 |
| 2024-10-15 | 4.560 | 4.630 | 4.470 | 4.470 | 4.470 | 6,246,352 |
| 2024-10-14 | 4.530 | 4.600 | 4.450 | 4.580 | 4.580 | 6,734,139 |
| 2024-10-11 | 4.690 | 4.690 | 4.410 | 4.500 | 4.500 | 8,999,279 |
| 2024-10-10 | 4.880 | 4.970 | 4.610 | 4.740 | 4.740 | 18,644,996 |
| 2024-10-09 | 5.010 | 5.440 | 4.560 | 5.120 | 5.120 | 27,163,763 |
| 2024-10-08 | 5.350 | 5.350 | 4.780 | 5.050 | 5.050 | 23,076,748 |
| 2024-09-30 | 4.720 | 4.960 | 4.570 | 4.890 | 4.890 | 23,988,975 |
| 2024-09-27 | 4.460 | 4.600 | 4.440 | 4.570 | 4.570 | 13,193,329 |
| 2024-09-26 | 4.380 | 4.460 | 4.310 | 4.460 | 4.460 | 14,445,828 |
| 2024-09-25 | 4.500 | 4.560 | 4.370 | 4.410 | 4.410 | 25,765,019 |
| 2024-09-24 | 4.040 | 4.460 | 4.040 | 4.460 | 4.460 | 10,261,764 |
| 2024-09-23 | 3.990 | 4.070 | 3.980 | 4.050 | 4.050 | 2,811,369 |
| 2024-09-20 | 4.000 | 4.040 | 4.000 | 4.030 | 4.030 | 2,056,247 |
| 2024-09-19 | 3.920 | 4.040 | 3.900 | 4.030 | 4.030 | 3,269,984 |
| 2024-09-18 | 3.920 | 3.930 | 3.820 | 3.900 | 3.900 | 2,819,500 |
| 2024-09-13 | 4.020 | 4.020 | 3.910 | 3.920 | 3.920 | 2,298,300 |
| 2024-09-12 | 4.020 | 4.060 | 3.990 | 4.000 | 4.000 | 2,044,700 |
| 2024-09-11 | 4.020 | 4.050 | 3.980 | 4.010 | 4.010 | 2,327,300 |
| 2024-09-10 | 3.960 | 4.040 | 3.950 | 4.030 | 4.030 | 2,620,126 |
| 2024-09-09 | 3.920 | 4.020 | 3.910 | 3.960 | 3.960 | 2,027,300 |
| 2024-09-06 | 4.050 | 4.070 | 3.950 | 3.960 | 3.960 | 2,212,200 |
| 2024-09-05 | 4.000 | 4.050 | 3.970 | 4.030 | 4.030 | 2,259,300 |
| 2024-09-04 | 3.990 | 4.030 | 3.960 | 4.000 | 4.000 | 2,648,700 |
| 2024-09-03 | 3.910 | 4.030 | 3.910 | 4.030 | 4.030 | 2,204,400 |
| 2024-09-02 | 3.990 | 4.070 | 3.970 | 3.970 | 3.970 | 3,083,817 |
| 2024-08-30 | 3.970 | 4.030 | 3.940 | 3.970 | 3.970 | 3,948,000 |
| 2024-08-29 | 3.870 | 4.040 | 3.850 | 3.980 | 3.980 | 4,505,600 |
| 2024-08-28 | 3.800 | 4.100 | 3.770 | 3.900 | 3.900 | 5,299,017 |
| 2024-08-27 | 3.850 | 3.900 | 3.800 | 3.800 | 3.800 | 3,004,008 |
| 2024-08-26 | 3.850 | 3.950 | 3.780 | 3.880 | 3.880 | 5,320,886 |
| 2024-08-23 | 4.150 | 4.150 | 3.870 | 3.920 | 3.920 | 7,687,845 |
| 2024-08-22 | 3.920 | 3.940 | 3.820 | 3.830 | 3.830 | 2,775,500 |
| 2024-08-21 | 3.920 | 3.950 | 3.900 | 3.920 | 3.920 | 1,919,638 |
| 2024-08-20 | 3.950 | 3.980 | 3.900 | 3.930 | 3.930 | 3,392,550 |
| 2024-08-19 | 4.030 | 4.230 | 3.960 | 3.970 | 3.970 | 5,407,238 |
| 2024-08-16 | 4.040 | 4.070 | 3.980 | 3.990 | 3.990 | 1,919,711 |
| 2024-08-15 | 4.010 | 4.070 | 3.980 | 4.040 | 4.040 | 2,942,200 |
| 2024-08-14 | 4.030 | 4.100 | 4.010 | 4.010 | 4.010 | 2,281,400 |
| 2024-08-13 | 3.940 | 4.020 | 3.900 | 4.020 | 4.020 | 3,945,100 |
| 2024-08-12 | 4.020 | 4.290 | 3.980 | 3.990 | 3.990 | 6,828,196 |
| 2024-08-09 | 4.100 | 4.120 | 4.020 | 4.030 | 4.030 | 2,091,200 |
| 2024-08-08 | 4.070 | 4.090 | 4.010 | 4.070 | 4.070 | 2,367,645 |
| 2024-08-07 | 4.080 | 4.120 | 4.060 | 4.090 | 4.090 | 2,118,329 |
| 2024-08-06 | 4.070 | 4.140 | 4.050 | 4.080 | 4.080 | 2,710,000 |
| 2024-08-05 | 4.200 | 4.240 | 4.030 | 4.040 | 4.040 | 5,207,700 |
| 2024-08-02 | 4.230 | 4.280 | 4.160 | 4.210 | 4.210 | 4,652,596 |
| 2024-08-01 | 4.200 | 4.270 | 4.190 | 4.250 | 4.250 | 7,153,427 |
| 2024-07-31 | 4.090 | 4.210 | 4.080 | 4.200 | 4.200 | 7,017,889 |
| 2024-07-30 | 4.220 | 4.220 | 4.100 | 4.140 | 4.140 | 10,139,079 |
| 2024-07-29 | 4.350 | 4.350 | 4.110 | 4.220 | 4.220 | 17,408,857 |
| 2024-07-26 | 4.200 | 4.240 | 4.120 | 4.240 | 4.240 | 9,573,594 |
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.