Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,102.44 -712.12 (-1.83%) Hang Seng
17,936.12 -5.66 (-0.03%) FTSE 100
8,144.28 -2.58 (-0.03%) Bitcoin USD
66,178.73 -141.41 (-0.21%) CMC Crypto 200
1,374.15 -14.01 (-1.01%)
Dencare (Chongqing) Oral Care Co., Ltd. (001328.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Jun 2024 | 23.81 | 24.08 | 23.53 | 23.76 | 23.76 | 791,656 |
| 14 Jun 2024 | 23.81 | 23.88 | 23.51 | 23.70 | 23.70 | 746,395 |
| 13 Jun 2024 | 24.16 | 24.17 | 23.61 | 23.81 | 23.81 | 1,150,507 |
| 12 Jun 2024 | 23.96 | 24.24 | 23.90 | 24.16 | 24.16 | 800,740 |
| 11 Jun 2024 | 23.97 | 24.19 | 23.35 | 24.08 | 24.08 | 1,144,175 |
| 07 Jun 2024 | 23.25 | 24.23 | 23.20 | 23.96 | 23.96 | 1,956,900 |
| 06 Jun 2024 | 24.44 | 24.44 | 22.98 | 23.05 | 23.05 | 2,575,191 |
| 05 Jun 2024 | 24.67 | 24.83 | 24.11 | 24.14 | 24.14 | 939,045 |
| 04 Jun 2024 | 24.56 | 24.75 | 24.25 | 24.64 | 24.64 | 1,065,274 |
| 03 Jun 2024 | 25.02 | 25.20 | 24.54 | 24.77 | 24.77 | 1,210,977 |
| 31 May 2024 | 24.92 | 25.07 | 24.86 | 25.02 | 25.02 | 820,975 |
| 30 May 2024 | 25.01 | 25.19 | 24.77 | 24.93 | 24.93 | 841,600 |
| 29 May 2024 | 25.21 | 25.41 | 24.91 | 25.01 | 25.01 | 975,179 |
| 28 May 2024 | 25.70 | 25.75 | 25.10 | 25.21 | 25.21 | 1,689,500 |
| 27 May 2024 | 25.19 | 25.97 | 25.19 | 25.86 | 25.86 | 2,059,334 |
| 24 May 2024 | 24.72 | 25.35 | 24.72 | 25.09 | 25.09 | 1,757,088 |
| 23 May 2024 | 25.22 | 25.60 | 24.79 | 24.80 | 24.80 | 1,407,945 |
| 22 May 2024 | 25.88 | 26.06 | 25.32 | 25.43 | 25.43 | 1,708,804 |
| 21 May 2024 | 25.82 | 26.14 | 25.53 | 25.88 | 25.88 | 948,280 |
| 20 May 2024 | 25.65 | 26.13 | 25.60 | 25.82 | 25.82 | 1,750,652 |
| 17 May 2024 | 25.13 | 25.67 | 25.01 | 25.65 | 25.65 | 1,812,411 |
| 16 May 2024 | 25.18 | 26.19 | 25.05 | 25.16 | 25.16 | 2,976,898 |
| 15 May 2024 | 24.98 | 25.30 | 24.82 | 25.17 | 25.17 | 1,491,740 |
| 14 May 2024 | 24.48 | 25.29 | 24.48 | 25.06 | 25.06 | 1,737,196 |
| 13 May 2024 | 24.63 | 25.05 | 24.42 | 24.48 | 24.48 | 1,846,929 |
| 10 May 2024 | 25.12 | 25.50 | 24.87 | 24.93 | 24.93 | 2,304,132 |
| 09 May 2024 | 24.19 | 25.28 | 24.19 | 25.10 | 25.10 | 2,931,331 |
| 08 May 2024 | 24.19 | 24.73 | 24.15 | 24.19 | 24.19 | 2,042,224 |
| 07 May 2024 | 24.19 | 24.44 | 23.98 | 24.29 | 24.29 | 1,963,257 |
| 06 May 2024 | 23.80 | 24.27 | 23.74 | 24.16 | 24.16 | 2,266,903 |
| 30 Apr 2024 | 23.46 | 23.76 | 23.23 | 23.59 | 23.59 | 2,126,669 |
| 29 Apr 2024 | 22.40 | 23.82 | 22.39 | 23.36 | 23.36 | 3,149,099 |
| 26 Apr 2024 | 22.03 | 22.17 | 21.85 | 22.09 | 22.09 | 1,298,069 |
| 25 Apr 2024 | 21.89 | 22.19 | 21.80 | 22.02 | 22.02 | 974,000 |
| 24 Apr 2024 | 21.56 | 21.90 | 21.47 | 21.89 | 21.89 | 964,691 |
| 23 Apr 2024 | 21.49 | 21.65 | 21.32 | 21.47 | 21.47 | 897,904 |
| 22 Apr 2024 | 20.68 | 21.94 | 20.64 | 21.49 | 21.49 | 1,663,351 |
| 19 Apr 2024 | 20.80 | 21.18 | 20.61 | 20.92 | 20.92 | 1,003,640 |
| 18 Apr 2024 | 20.65 | 21.09 | 20.50 | 20.84 | 20.84 | 1,013,689 |
| 17 Apr 2024 | 19.77 | 20.83 | 19.77 | 20.79 | 20.79 | 1,269,923 |
| 16 Apr 2024 | 20.66 | 20.94 | 19.70 | 19.75 | 19.75 | 1,772,440 |
| 15 Apr 2024 | 21.90 | 22.14 | 20.72 | 20.95 | 20.95 | 1,874,192 |
| 12 Apr 2024 | 22.10 | 22.39 | 21.87 | 21.87 | 21.87 | 733,911 |
| 11 Apr 2024 | 21.88 | 22.46 | 21.71 | 22.09 | 22.09 | 955,201 |
| 10 Apr 2024 | 22.48 | 22.85 | 21.81 | 21.97 | 21.97 | 1,126,547 |
| 09 Apr 2024 | 21.91 | 22.57 | 21.91 | 22.48 | 22.48 | 1,201,000 |
| 08 Apr 2024 | 22.58 | 22.68 | 21.90 | 21.90 | 21.90 | 1,222,557 |
| 03 Apr 2024 | 22.40 | 22.74 | 22.15 | 22.69 | 22.69 | 1,312,467 |
| 02 Apr 2024 | 22.49 | 22.98 | 22.41 | 22.59 | 22.59 | 1,275,069 |
| 01 Apr 2024 | 21.99 | 22.54 | 21.99 | 22.52 | 22.52 | 1,154,173 |
| 29 Mar 2024 | 21.55 | 21.88 | 21.48 | 21.88 | 21.88 | 474,268 |
| 28 Mar 2024 | 21.55 | 21.86 | 21.35 | 21.55 | 21.55 | 1,169,658 |
| 27 Mar 2024 | 22.00 | 22.18 | 21.36 | 21.38 | 21.38 | 1,474,800 |
| 26 Mar 2024 | 22.02 | 22.33 | 21.48 | 22.10 | 22.10 | 1,900,602 |
| 25 Mar 2024 | 22.91 | 22.95 | 22.11 | 22.15 | 22.15 | 1,364,700 |
| 22 Mar 2024 | 23.47 | 23.54 | 22.81 | 22.95 | 22.95 | 1,374,906 |
| 21 Mar 2024 | 23.76 | 24.15 | 23.25 | 23.47 | 23.47 | 1,562,930 |
| 20 Mar 2024 | 23.37 | 23.81 | 23.32 | 23.76 | 23.76 | 1,859,846 |
| 19 Mar 2024 | 23.25 | 23.55 | 23.20 | 23.39 | 23.39 | 2,032,992 |
| 18 Mar 2024 | 23.10 | 23.34 | 22.91 | 23.32 | 23.32 | 1,620,851 |
| 15 Mar 2024 | 22.56 | 22.95 | 22.44 | 22.91 | 22.91 | 1,119,145 |
| 14 Mar 2024 | 23.10 | 23.12 | 22.34 | 22.59 | 22.59 | 1,261,818 |
| 13 Mar 2024 | 22.95 | 23.15 | 22.72 | 23.00 | 23.00 | 1,792,246 |
| 12 Mar 2024 | 22.55 | 23.00 | 22.43 | 22.95 | 22.95 | 2,179,440 |
| 11 Mar 2024 | 21.85 | 22.44 | 21.71 | 22.43 | 22.43 | 1,379,480 |
| 08 Mar 2024 | 21.89 | 22.18 | 21.56 | 21.95 | 21.95 | 1,175,670 |
| 07 Mar 2024 | 22.35 | 22.65 | 21.83 | 21.88 | 21.88 | 1,873,289 |
| 06 Mar 2024 | 22.08 | 22.60 | 22.08 | 22.30 | 22.30 | 1,248,237 |
| 05 Mar 2024 | 22.80 | 22.80 | 22.05 | 22.20 | 22.20 | 1,619,327 |
| 04 Mar 2024 | 22.95 | 23.23 | 22.47 | 22.85 | 22.85 | 1,200,673 |
| 01 Mar 2024 | 22.69 | 23.06 | 22.51 | 22.96 | 22.96 | 1,425,903 |
| 29 Feb 2024 | 21.89 | 22.85 | 21.81 | 22.71 | 22.71 | 1,780,590 |
| 28 Feb 2024 | 23.75 | 23.93 | 21.99 | 22.02 | 22.02 | 3,461,862 |
| 27 Feb 2024 | 23.19 | 23.58 | 22.82 | 23.58 | 23.58 | 1,974,403 |
| 26 Feb 2024 | 22.73 | 23.74 | 22.68 | 23.19 | 23.19 | 2,412,685 |
| 23 Feb 2024 | 22.13 | 22.98 | 22.06 | 22.80 | 22.80 | 2,265,592 |
| 22 Feb 2024 | 22.00 | 22.27 | 21.85 | 22.18 | 22.18 | 1,713,083 |
| 21 Feb 2024 | 21.55 | 22.55 | 21.37 | 22.04 | 22.04 | 2,523,265 |
| 20 Feb 2024 | 21.44 | 21.86 | 21.17 | 21.70 | 21.70 | 1,778,967 |
| 19 Feb 2024 | 21.26 | 21.94 | 21.04 | 21.61 | 21.61 | 2,701,277 |
| 08 Feb 2024 | 19.53 | 21.41 | 19.23 | 21.41 | 21.41 | 3,504,016 |
| 07 Feb 2024 | 19.52 | 20.30 | 19.06 | 19.46 | 19.46 | 2,591,156 |
| 06 Feb 2024 | 18.50 | 20.21 | 17.52 | 19.62 | 19.62 | 2,685,687 |
| 05 Feb 2024 | 20.21 | 20.47 | 18.60 | 18.66 | 18.66 | 2,883,045 |
| 02 Feb 2024 | 21.88 | 22.29 | 19.95 | 20.67 | 20.67 | 2,375,849 |
| 01 Feb 2024 | 21.98 | 22.48 | 21.61 | 21.88 | 21.88 | 1,410,608 |
| 31 Jan 2024 | 23.27 | 23.49 | 22.28 | 22.34 | 22.34 | 1,551,992 |
| 30 Jan 2024 | 23.99 | 24.28 | 23.35 | 23.39 | 23.39 | 1,832,704 |
| 29 Jan 2024 | 24.88 | 25.63 | 24.35 | 24.35 | 24.35 | 3,159,421 |
| 26 Jan 2024 | 24.80 | 25.24 | 24.29 | 24.45 | 24.45 | 2,059,669 |
| 25 Jan 2024 | 24.18 | 24.88 | 24.02 | 24.80 | 24.80 | 1,954,658 |
| 24 Jan 2024 | 23.71 | 24.68 | 23.40 | 24.25 | 24.25 | 2,109,988 |
| 23 Jan 2024 | 23.53 | 23.75 | 22.87 | 23.67 | 23.67 | 1,765,656 |
| 22 Jan 2024 | 25.27 | 25.28 | 23.11 | 23.53 | 23.53 | 2,532,863 |
| 19 Jan 2024 | 26.75 | 26.90 | 25.30 | 25.31 | 25.31 | 2,945,805 |
| 18 Jan 2024 | 27.55 | 27.81 | 26.20 | 26.74 | 26.74 | 3,205,895 |
| 17 Jan 2024 | 28.59 | 28.61 | 27.51 | 27.55 | 27.55 | 1,682,981 |
| 16 Jan 2024 | 29.10 | 29.28 | 28.17 | 28.59 | 28.59 | 2,507,023 |
| 15 Jan 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
| 12 Jan 2024 | 28.49 | 29.45 | 28.22 | 28.59 | 28.59 | 3,511,394 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.