Sichuan Dowell Science and Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	15.070	15.600	14.890	15.580	15.366	2,298,292
2024-01-24	14.630	15.230	14.290	14.920	14.715	3,675,878
2024-01-23	15.050	15.090	14.240	14.560	14.360	3,287,119
2024-01-22	16.300	16.420	14.960	15.000	14.794	3,131,133
2024-01-19	16.620	16.780	16.260	16.300	16.076	2,172,741
2024-01-18	16.860	17.200	16.180	16.650	16.421	2,809,672
2024-01-17	17.400	17.590	16.960	16.960	16.727	2,169,100
2024-01-16	17.390	17.590	17.140	17.350	17.111	2,150,567
2024-01-15	17.420	17.660	17.270	17.390	17.151	1,504,637
2024-01-12	17.450	17.680	17.320	17.350	17.111	1,832,467
2024-01-11	17.520	17.680	17.340	17.450	17.210	1,794,467
2024-01-10	17.840	17.920	17.440	17.500	17.259	1,892,904
2024-01-09	17.450	17.890	17.410	17.690	17.447	2,180,934
2024-01-08	17.620	17.850	17.430	17.520	17.279	1,901,238
2024-01-05	17.930	18.080	17.400	17.520	17.279	1,973,204
2024-01-04	17.830	18.030	17.620	17.990	17.742	2,079,165
2024-01-03	18.330	18.420	17.650	17.840	17.594	3,383,970
2024-01-02	17.770	18.530	17.570	18.420	18.166	4,224,456
2023-12-29	17.100	17.530	16.970	17.510	17.269	1,412,509
2023-12-28	16.890	17.150	16.420	17.040	16.805	1,442,214
2023-12-27	16.620	16.900	16.420	16.810	16.579	1,552,100
2023-12-26	16.840	17.050	16.360	16.510	16.283	1,575,734
2023-12-25	16.600	16.800	16.310	16.680	16.450	2,356,073
2023-12-22	17.180	17.250	16.600	16.720	16.490	1,399,800
2023-12-21	17.110	17.200	16.500	17.190	16.953	2,127,270
2023-12-20	17.110	17.380	17.040	17.080	16.845	1,421,870
2023-12-19	16.840	17.150	16.700	17.070	16.835	1,184,002
2023-12-18	17.000	17.130	16.800	16.840	16.608	1,529,269
2023-12-15	16.940	17.230	16.880	17.000	16.766	1,105,200
2023-12-14	17.050	17.250	16.860	16.940	16.707	1,267,234
2023-12-13	16.920	17.230	16.700	16.880	16.648	1,286,200
2023-12-12	16.890	16.960	16.620	16.930	16.697	1,551,800
2023-12-11	16.530	17.140	16.430	16.840	16.608	3,280,870
2023-12-08	17.320	17.430	16.590	16.590	16.362	2,263,137
2023-12-07	17.410	17.710	17.230	17.330	17.091	1,638,401
2023-12-06	17.190	17.740	17.150	17.520	17.279	1,794,513
2023-12-05	17.410	17.540	17.170	17.190	16.953	1,070,301
2023-12-04	17.300	17.540	17.300	17.400	17.160	1,226,938
2023-12-01	17.390	17.470	17.200	17.280	17.042	1,305,935
2023-11-30	17.710	17.710	17.130	17.390	17.151	1,444,738
2023-11-29	17.700	17.880	17.540	17.630	17.387	1,392,154
2023-11-28	17.530	17.790	17.300	17.630	17.387	1,671,167
2023-11-27	17.300	17.700	17.270	17.410	17.170	2,104,302
2023-11-24	17.650	17.650	17.230	17.320	17.082	1,379,100
2023-11-23	17.300	17.570	17.300	17.560	17.318	1,255,934
2023-11-22	17.560	17.650	17.250	17.280	17.042	1,443,448
2023-11-21	17.850	17.880	17.460	17.500	17.259	1,765,574
2023-11-20	17.520	17.900	17.460	17.800	17.555	2,204,348
2023-11-17	17.500	17.570	17.270	17.460	17.220	1,279,204
2023-11-16	17.410	17.480	17.260	17.320	17.082	1,166,204
2023-11-15	17.400	17.570	17.220	17.460	17.220	1,588,577
2023-11-14	17.490	17.530	17.080	17.250	17.013	1,702,696
2023-11-13	17.590	17.660	16.900	17.350	17.111	2,248,586
2023-11-10	17.400	17.580	17.210	17.540	17.299	1,654,446
2023-11-09	17.300	17.510	17.260	17.450	17.210	1,511,007
2023-11-08	17.360	17.580	17.180	17.260	17.022	1,602,534
2023-11-07	17.590	17.590	17.150	17.310	17.072	2,511,680
2023-11-06	17.270	17.720	17.180	17.720	17.476	3,201,053
2023-11-03	16.920	17.250	16.870	17.140	16.904	1,825,626
2023-11-02	16.990	17.080	16.840	16.880	16.648	2,201,134

← NewerPage 12 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.