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
2026-10-20	5.670	5.750	5.570	5.640	5.640	8,938,710
2026-10-19	5.740	5.750	5.450	5.650	5.650	12,493,500
2026-10-16	5.660	5.900	5.650	5.740	5.740	13,573,018
2026-10-15	5.510	5.700	5.510	5.590	5.590	8,820,848
2026-10-14	5.890	5.960	5.700	5.710	5.710	8,053,388
2026-10-13	5.860	5.940	5.640	5.910	5.910	9,083,200
2026-10-12	5.990	6.040	5.830	5.890	5.890	5,799,000
2026-10-09	5.950	6.000	5.750	5.990	5.990	9,528,100
2026-10-08	6.040	6.130	5.870	5.950	5.950	6,827,732
2026-09-30	6.150	6.230	6.020	6.030	6.030	6,239,500
2026-09-29	5.950	6.220	5.940	6.190	6.190	7,503,159
2026-09-28	6.130	6.170	5.950	6.040	6.040	7,997,300
2026-09-24	6.260	6.260	6.110	6.130	6.130	5,639,100
2026-09-23	6.290	6.340	6.220	6.220	6.220	5,492,523
2026-09-22	6.440	6.470	6.270	6.290	6.290	9,235,538
2026-09-21	6.250	6.690	6.230	6.390	6.390	16,624,951
2026-09-18	6.230	6.330	6.160	6.190	6.190	11,722,230
2026-09-17	6.000	6.300	5.990	6.230	6.230	14,389,799
2026-09-16	5.980	6.110	5.910	6.060	6.060	7,300,600
2026-09-15	6.100	6.160	5.920	5.940	5.940	9,132,500
2026-09-14	6.200	6.220	6.070	6.130	6.130	5,831,323
2026-09-11	6.290	6.320	6.050	6.170	6.170	10,892,590
2026-09-10	6.370	6.380	6.260	6.350	6.350	5,636,677
2026-09-09	6.470	6.520	6.320	6.360	6.360	8,570,530
2026-09-08	6.410	6.700	6.400	6.530	6.530	20,462,186
2026-09-07	6.500	6.510	6.370	6.410	6.410	8,368,100
2026-09-04	6.540	6.680	6.350	6.420	6.420	11,209,621
2026-09-03	6.580	6.710	6.460	6.480	6.480	8,198,389
2026-09-02	6.560	6.620	6.440	6.550	6.550	9,769,732
2026-09-01	6.780	6.880	6.620	6.630	6.630	11,210,300
2026-08-31	6.660	6.780	6.600	6.750	6.750	7,847,500
2026-08-28	6.560	6.890	6.560	6.730	6.730	13,737,500
2026-08-27	6.540	6.660	6.480	6.560	6.560	14,318,300
2026-08-26	6.650	6.760	6.510	6.580	6.580	14,687,100
2026-08-25	6.640	6.750	6.470	6.660	6.660	10,264,107
2026-08-24	6.710	6.860	6.510	6.620	6.620	10,124,879
2026-08-21	6.500	6.750	6.390	6.730	6.730	11,546,950
2026-08-20	6.400	6.680	6.350	6.530	6.530	10,243,004
2026-08-19	6.700	6.700	6.330	6.380	6.380	10,751,700
2026-08-18	6.750	6.770	6.610	6.750	6.750	9,501,307
2026-08-17	6.740	6.780	6.640	6.770	6.770	8,121,279
2026-08-14	6.720	6.790	6.600	6.740	6.740	9,836,100
2026-08-13	6.920	7.000	6.710	6.720	6.720	10,819,400
2026-08-12	6.730	6.930	6.630	6.920	6.920	11,708,259
2026-08-11	6.870	6.930	6.710	6.730	6.730	13,642,695
2026-08-10	6.950	7.000	6.830	6.900	6.900	10,779,850
2026-08-07	6.830	7.030	6.650	6.960	6.960	19,840,369
2026-08-06	6.700	6.900	6.520	6.840	6.840	32,194,391
2026-08-05	6.150	6.690	6.100	6.690	6.690	25,949,028
2026-08-04	6.000	6.120	5.940	6.080	6.080	16,538,650
2026-08-03	5.870	6.030	5.830	5.990	5.990	13,814,889
2026-07-31	5.860	6.000	5.820	5.890	5.890	15,714,444
2026-07-30	5.750	5.820	5.620	5.690	5.690	15,193,300
2026-07-29	5.600	5.830	5.500	5.770	5.770	14,267,606
2026-07-28	5.610	5.820	5.590	5.640	5.640	11,805,990
2026-07-27	5.490	5.720	5.490	5.720	5.720	14,862,823
2026-07-24	5.480	5.620	5.340	5.530	5.530	15,495,800
2026-07-23	5.330	5.550	5.280	5.530	5.530	14,481,798
2026-07-22	5.450	5.550	5.210	5.320	5.320	17,694,443
2026-07-21	5.400	5.500	4.830	5.490	5.490	21,546,584

Page 1 of 21 · 1,216 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.