Sichuan Dowell Science and Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	11.150	11.280	10.910	11.160	11.075	1,253,200
2024-07-26	10.750	11.090	10.740	11.080	10.996	1,627,303
2024-07-25	10.490	10.830	10.360	10.740	10.658	1,358,502
2024-07-24	10.700	10.780	10.500	10.540	10.460	1,202,068
2024-07-23	11.020	11.170	10.730	10.760	10.678	942,900
2024-07-22	10.880	11.070	10.840	11.040	10.956	964,400
2024-07-19	10.710	11.120	10.630	10.910	10.827	1,403,468
2024-07-18	10.910	10.910	10.430	10.720	10.638	1,979,000
2024-07-17	11.070	11.160	10.820	10.920	10.837	1,233,600
2024-07-16	11.270	11.300	11.010	11.110	11.025	1,416,901
2024-07-15	11.620	11.670	11.180	11.270	11.184	1,811,391
2024-07-12	11.650	11.880	11.520	11.630	11.541	1,863,700
2024-07-11	11.400	11.680	11.320	11.600	11.512	2,672,425
2024-07-10	11.840	11.880	11.200	11.310	11.154	4,300,423
2024-07-09	11.100	12.150	11.000	12.000	11.835	4,811,191
2024-07-08	11.480	12.350	11.120	11.200	11.046	3,271,527
2024-07-05	11.320	11.630	11.150	11.520	11.361	1,092,267
2024-07-04	11.810	11.890	11.320	11.370	11.214	1,579,567
2024-07-03	12.000	12.070	11.810	11.830	11.667	1,132,800
2024-07-02	11.920	12.120	11.770	12.000	11.835	1,548,598
2024-07-01	11.750	11.960	11.570	11.830	11.667	1,482,700
2024-06-28	11.970	12.140	11.740	11.800	11.638	1,689,703
2024-06-27	11.960	12.170	11.830	11.870	11.707	2,070,036
2024-06-26	11.380	12.000	11.190	11.980	11.815	1,869,905
2024-06-25	11.220	11.610	11.220	11.420	11.263	1,570,501
2024-06-24	11.730	11.780	11.140	11.220	11.066	1,803,136
2024-06-21	11.980	12.190	11.700	11.900	11.736	1,891,246
2024-06-20	12.260	12.540	12.070	12.120	11.953	2,427,792
2024-06-19	12.130	12.360	12.060	12.190	12.022	1,640,367
2024-06-18	11.730	12.160	11.630	12.080	11.914	1,506,258
2024-06-17	11.990	12.030	11.650	11.730	11.569	1,445,871
2024-06-14	12.030	12.130	11.830	12.010	11.845	1,641,800
2024-06-13	12.100	12.250	11.870	12.150	11.983	1,804,149
2024-06-12	11.790	12.150	11.700	12.070	11.904	2,047,146
2024-06-11	11.900	11.900	11.370	11.730	11.569	2,832,303
2024-06-07	11.380	12.230	11.380	11.910	11.746	4,315,802
2024-06-06	11.760	11.950	10.770	10.980	10.829	3,229,601
2024-06-05	12.160	12.160	11.770	11.780	11.618	1,989,500
2024-06-04	12.580	12.770	11.960	12.220	12.052	3,029,151
2024-06-03	13.290	13.290	12.480	12.650	12.476	2,835,134
2024-05-31	13.210	13.450	13.100	13.270	13.087	1,648,500
2024-05-30	13.450	13.670	13.150	13.210	13.028	1,622,100
2024-05-29	13.280	13.640	13.240	13.410	13.225	1,557,800
2024-05-28	13.570	13.660	13.270	13.370	13.186	2,396,334
2024-05-27	13.000	13.670	12.710	13.660	13.472	2,827,701
2024-05-24	13.100	13.540	13.050	13.090	12.910	1,596,667
2024-05-23	13.440	13.500	12.930	13.080	12.900	1,797,200
2024-05-22	13.380	13.520	13.250	13.450	13.265	1,451,300
2024-05-21	13.510	13.630	13.250	13.390	13.206	1,830,900
2024-05-20	13.610	13.750	13.420	13.480	13.294	2,086,634
2024-05-17	13.440	13.640	13.240	13.600	13.413	2,254,874
2024-05-16	13.530	13.720	13.280	13.420	13.235	3,214,987
2024-05-15	12.890	13.730	12.740	13.550	13.364	3,942,942
2024-05-14	12.550	12.990	12.550	12.920	12.742	2,444,040
2024-05-13	13.100	13.150	12.480	12.580	12.407	3,233,344
2024-05-10	13.430	13.720	13.100	13.160	12.979	3,140,517
2024-05-09	13.450	14.100	13.400	13.540	13.354	3,127,936
2024-05-08	13.700	14.080	13.380	13.440	13.255	3,628,102
2024-05-07	13.300	13.800	13.290	13.710	13.521	3,580,717
2024-05-06	12.860	13.390	12.860	13.290	13.107	3,595,798

← NewerPage 10 of 21 · 1,219 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.