Sichuan Dowell Science and Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	17.000	17.080	16.760	17.080	16.845	2,075,326
2023-10-31	16.920	17.000	16.700	16.850	16.618	1,904,134
2023-10-30	16.690	16.980	16.500	16.910	16.677	2,542,736
2023-10-27	16.450	16.740	16.130	16.680	16.450	2,632,802
2023-10-26	16.300	16.620	16.250	16.340	16.115	2,557,810
2023-10-25	16.090	16.300	15.900	16.250	16.026	2,268,836
2023-10-24	15.070	16.010	15.060	15.930	15.711	2,306,303
2023-10-23	15.570	15.630	14.960	15.020	14.813	1,733,200
2023-10-20	15.730	15.840	15.310	15.500	15.287	1,469,434
2023-10-19	15.460	16.010	15.400	15.640	15.425	1,842,034
2023-10-18	15.820	15.890	15.370	15.390	15.178	1,342,700
2023-10-17	15.680	16.100	15.660	15.820	15.602	1,502,667
2023-10-16	15.650	15.840	15.480	15.650	15.435	1,257,370
2023-10-13	15.890	15.950	15.560	15.760	15.543	1,285,600
2023-10-12	16.060	16.060	15.580	15.890	15.671	1,183,367
2023-10-11	15.960	16.200	15.700	16.070	15.849	1,672,100
2023-10-10	16.110	16.300	15.910	15.940	15.721	1,252,398
2023-10-09	16.290	16.510	16.100	16.160	15.938	2,010,039
2023-09-28	16.280	16.500	16.120	16.340	16.115	1,587,134
2023-09-27	16.020	16.360	15.860	16.220	15.997	2,039,685
2023-09-26	16.040	16.180	15.800	16.000	15.780	1,138,567
2023-09-25	15.930	16.300	15.850	15.990	15.770	1,368,700
2023-09-22	15.860	15.950	15.640	15.920	15.701	1,099,800
2023-09-21	15.810	16.140	15.700	15.860	15.642	1,063,438
2023-09-20	15.890	16.120	15.760	15.960	15.740	1,226,367
2023-09-19	16.200	16.200	15.860	15.860	15.642	1,036,235
2023-09-18	15.850	16.200	15.660	16.150	15.928	1,495,712
2023-09-15	15.770	16.020	15.600	15.850	15.632	1,513,635
2023-09-14	15.900	15.900	15.540	15.690	15.474	1,330,001
2023-09-13	16.010	16.120	15.650	15.790	15.573	2,073,502
2023-09-12	16.630	16.680	15.820	15.990	15.770	3,633,044
2023-09-11	15.950	17.100	15.850	16.680	16.450	4,778,124
2023-09-08	15.800	16.160	15.800	15.890	15.671	1,257,300
2023-09-07	16.160	16.180	15.850	15.920	15.701	1,365,240
2023-09-06	15.780	16.200	15.780	16.200	15.977	1,850,501
2023-09-05	16.010	16.060	15.720	15.820	15.602	1,400,276
2023-09-04	15.810	16.020	15.750	16.010	15.790	2,100,399
2023-09-01	15.670	16.100	15.600	15.820	15.602	2,361,979
2023-08-31	15.760	15.860	15.610	15.740	15.523	2,412,757
2023-08-30	16.050	16.170	15.710	15.770	15.553	3,659,976
2023-08-29	15.100	16.420	14.920	16.320	16.095	6,559,719
2023-08-28	15.000	15.660	14.900	14.980	14.774	4,785,518
2023-08-25	14.510	14.680	14.100	14.260	14.064	1,276,944
2023-08-24	14.840	14.840	14.350	14.410	14.212	1,281,878
2023-08-23	15.100	15.100	14.710	14.730	14.527	1,026,002
2023-08-22	15.120	15.260	14.730	14.990	14.784	1,468,140
2023-08-21	15.240	15.300	15.020	15.090	14.882	1,613,400
2023-08-18	15.200	15.400	15.020	15.140	14.932	1,771,269
2023-08-17	14.600	15.220	14.410	15.180	14.971	1,820,434
2023-08-16	14.720	14.830	14.530	14.680	14.478	828,134
2023-08-15	14.630	14.790	14.450	14.760	14.557	1,020,800
2023-08-14	14.600	14.750	14.360	14.610	14.409	808,473
2023-08-11	14.800	14.870	14.580	14.600	14.399	934,934
2023-08-10	14.480	14.800	14.400	14.740	14.537	799,100
2023-08-09	14.490	14.580	14.370	14.430	14.231	867,200
2023-08-08	14.500	14.600	14.390	14.570	14.369	847,534
2023-08-07	14.620	14.650	14.350	14.440	14.241	1,070,484
2023-08-04	14.850	14.900	14.570	14.570	14.369	844,294
2023-08-03	14.900	14.930	14.680	14.710	14.508	915,000
2023-08-02	14.940	15.020	14.740	14.880	14.675	1,310,784

← NewerPage 13 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.