Sichuan Dowell Science and Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	12.750	13.020	12.600	12.790	12.614	2,352,509
2024-04-29	12.250	12.950	12.190	12.860	12.683	3,931,775
2024-04-26	12.250	12.450	12.000	12.260	12.091	4,246,302
2024-04-25	12.580	12.890	12.130	12.290	12.121	4,300,832
2024-04-24	11.330	11.990	11.330	11.990	11.825	3,901,589
2024-04-23	11.150	11.560	11.020	11.410	11.253	3,471,972
2024-04-22	11.220	11.300	10.700	11.050	10.898	2,512,106
2024-04-19	11.210	11.500	10.980	11.200	11.046	3,623,045
2024-04-18	12.040	12.160	11.200	11.350	11.194	6,441,470
2024-04-17	10.340	12.010	10.340	12.010	11.845	3,184,735
2024-04-16	11.440	11.450	10.010	10.010	9.872	4,544,803
2024-04-15	12.990	13.140	11.320	11.640	11.480	5,068,412
2024-04-12	13.040	13.440	13.030	13.140	12.959	2,112,941
2024-04-11	12.810	13.230	12.650	12.920	12.742	1,695,000
2024-04-10	13.530	13.530	12.750	12.900	12.722	2,290,400
2024-04-09	13.240	13.560	13.100	13.530	13.344	2,053,541
2024-04-08	13.900	14.050	13.200	13.250	13.068	2,971,650
2024-04-03	13.620	13.860	13.380	13.730	13.541	2,155,000
2024-04-02	13.650	13.920	13.580	13.620	13.433	2,196,436
2024-04-01	13.280	13.670	13.250	13.660	13.472	2,530,305
2024-03-29	13.080	13.300	12.970	13.300	13.117	1,125,300
2024-03-28	12.500	13.100	12.500	13.070	12.890	1,878,290
2024-03-27	12.850	13.000	12.470	12.500	12.328	2,035,605
2024-03-26	12.700	12.980	12.410	12.820	12.644	1,951,500
2024-03-25	13.110	13.230	12.650	12.760	12.584	2,223,536
2024-03-22	13.540	13.670	13.080	13.150	12.969	2,257,387
2024-03-21	13.390	13.650	13.130	13.510	13.324	2,639,905
2024-03-20	13.150	13.390	13.080	13.390	13.206	1,777,596
2024-03-19	13.120	13.370	13.000	13.140	12.959	1,898,208
2024-03-18	12.780	13.170	12.710	13.150	12.969	2,352,267
2024-03-15	12.320	12.880	12.220	12.800	12.624	2,706,001
2024-03-14	12.480	12.620	12.140	12.420	12.249	1,824,267
2024-03-13	12.330	12.560	12.240	12.440	12.269	1,925,000
2024-03-12	12.090	12.410	11.980	12.380	12.210	2,210,894
2024-03-11	12.000	12.100	11.710	12.070	11.904	1,866,300
2024-03-08	11.810	11.950	11.550	11.830	11.667	1,623,372
2024-03-07	11.740	12.170	11.670	11.700	11.539	2,713,637
2024-03-06	11.220	11.730	11.220	11.660	11.500	2,642,834
2024-03-05	11.670	11.750	11.190	11.350	11.194	3,545,800
2024-03-04	11.860	12.060	11.400	11.800	11.638	2,643,191
2024-03-01	11.850	12.050	11.610	11.940	11.776	3,059,400
2024-02-29	10.950	11.840	10.790	11.820	11.657	4,871,703
2024-02-28	12.860	12.960	11.220	11.260	11.105	6,989,430
2024-02-27	12.310	12.860	12.100	12.850	12.673	2,690,083
2024-02-26	12.080	12.770	11.870	12.390	12.219	4,729,469
2024-02-23	11.410	12.050	11.300	12.000	11.835	4,224,579
2024-02-22	11.060	11.350	10.820	11.340	11.184	3,764,823
2024-02-21	10.450	11.340	10.380	10.960	10.809	3,958,338
2024-02-20	10.280	10.650	10.100	10.550	10.405	3,536,568
2024-02-19	9.840	10.660	9.830	10.300	10.158	5,766,050
2024-02-08	8.650	9.860	8.110	9.810	9.675	5,893,360
2024-02-07	9.800	9.850	8.320	8.730	8.610	6,168,416
2024-02-06	9.600	10.160	8.510	9.650	9.517	7,464,928
2024-02-05	11.760	11.800	9.650	9.860	9.724	6,756,068
2024-02-02	13.090	13.250	11.520	12.000	11.835	4,535,676
2024-02-01	13.270	13.350	12.380	12.920	12.742	4,180,243
2024-01-31	14.140	14.200	13.150	13.270	13.087	3,885,524
2024-01-30	15.030	15.030	14.250	14.340	14.143	2,055,800
2024-01-29	16.040	16.080	14.860	14.940	14.734	2,911,640
2024-01-26	15.590	16.170	15.490	15.880	15.661	3,168,000

← NewerPage 11 of 21 · 1,212 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.