Sichuan Dowell Science and Technology Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	13.830	14.350	13.240	14.350	14.350	2,364,300
2026-10-22	14.300	14.650	14.050	14.050	14.050	1,738,800
2026-10-21	14.550	14.820	14.400	14.450	14.450	1,474,868
2026-10-20	14.450	14.830	14.260	14.620	14.620	1,407,000
2026-10-19	14.640	14.660	14.050	14.450	14.450	2,740,900
2026-10-16	14.660	15.170	14.500	14.710	14.710	2,577,800
2026-10-15	14.480	14.820	14.170	14.360	14.360	2,630,768
2026-10-14	15.480	15.720	14.690	14.770	14.770	1,988,368
2026-10-13	15.320	15.730	14.580	15.590	15.590	2,524,420
2026-10-12	15.550	15.750	15.130	15.310	15.310	2,371,400
2026-10-09	15.610	15.820	14.780	15.550	15.550	2,500,134
2026-10-08	15.840	16.100	15.560	15.680	15.680	1,594,234
2026-09-30	15.980	16.130	15.660	15.870	15.870	1,644,829
2026-09-29	15.650	16.050	15.410	15.940	15.940	1,811,229
2026-09-28	15.750	15.920	15.430	15.650	15.650	2,079,836
2026-09-24	15.730	16.030	15.680	15.820	15.820	1,599,819
2026-09-23	15.860	15.980	15.550	15.840	15.840	2,032,301
2026-09-22	15.640	15.980	15.490	15.700	15.700	2,222,948
2026-09-21	15.250	15.650	15.160	15.570	15.570	2,251,000
2026-09-18	15.380	15.510	15.110	15.250	15.250	1,744,900
2026-09-17	15.030	15.360	14.820	15.220	15.220	1,978,500
2026-09-16	14.900	15.200	14.670	15.050	15.050	1,793,067
2026-09-15	15.640	15.640	14.880	15.000	15.000	2,367,350
2026-09-14	15.370	15.920	15.150	15.640	15.640	2,343,900
2026-09-11	16.050	16.060	15.060	15.410	15.410	3,015,050
2026-09-10	16.280	16.320	15.910	16.060	16.060	1,757,034
2026-09-09	16.400	16.520	16.140	16.220	16.220	2,043,248
2026-09-08	16.560	16.560	16.250	16.550	16.550	1,344,334
2026-09-07	16.340	16.620	16.260	16.470	16.470	1,629,500
2026-09-04	16.480	16.760	16.220	16.350	16.350	1,971,821
2026-09-03	16.700	16.970	16.390	16.460	16.460	2,068,488
2026-09-02	16.800	17.000	16.580	16.750	16.750	2,054,605
2026-09-01	17.090	17.260	16.850	17.040	17.040	2,211,066
2026-08-31	17.210	17.210	16.800	17.080	17.080	2,028,867
2026-08-28	17.270	17.270	16.950	17.060	17.060	1,755,700
2026-08-27	16.550	17.630	16.480	17.140	17.140	3,604,386
2026-08-26	17.020	17.480	16.610	16.740	16.740	3,144,900
2026-08-25	16.660	17.750	16.500	17.120	17.120	3,765,329
2026-08-24	17.340	17.340	16.600	16.990	16.990	3,893,454
2026-08-21	16.460	17.270	16.450	17.120	17.120	4,926,785
2026-08-20	16.200	16.590	15.860	16.450	16.450	3,229,300
2026-08-19	16.440	16.640	15.730	15.860	15.860	4,201,277
2026-08-18	16.680	17.480	16.450	16.610	16.610	7,839,520
2026-08-17	15.390	17.620	15.370	16.800	16.800	10,609,536
2026-08-14	15.270	15.360	15.000	15.260	15.260	1,749,200
2026-08-13	15.510	15.570	15.200	15.270	15.270	1,954,400
2026-08-12	15.610	15.790	15.410	15.510	15.510	1,659,500
2026-08-11	15.380	15.750	15.100	15.650	15.650	3,179,680
2026-08-10	14.610	15.550	14.480	15.500	15.500	3,073,744
2026-08-07	14.560	14.700	14.240	14.550	14.550	2,369,200
2026-08-06	14.630	14.750	14.350	14.570	14.570	2,138,235
2026-08-05	14.510	14.840	14.370	14.660	14.660	2,509,500
2026-08-04	14.170	14.870	14.140	14.590	14.590	3,142,600
2026-08-03	13.490	14.230	13.370	14.180	14.180	2,819,900
2026-07-31	13.050	13.630	13.050	13.490	13.490	1,829,500
2026-07-30	13.120	13.420	12.890	13.130	13.130	2,192,700
2026-07-29	12.840	13.270	12.840	13.120	13.120	2,001,100
2026-07-28	12.790	13.080	12.720	12.840	12.840	1,555,269
2026-07-27	12.480	12.900	12.470	12.780	12.780	1,726,000
2026-07-24	12.590	12.660	12.170	12.420	12.420	2,327,300

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-08	0.1050 CNY
2024-07-11	0.0700 CNY
2022-07-12	0.1000 CNY
2021-07-08	0.0900 CNY
2020-06-15	0.0800 CNY
2019-05-30	0.1007 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.