Sichuan Dowell Science and Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	15.100	15.170	14.770	14.840	14.636	1,428,832
2023-07-31	15.080	15.230	14.950	15.080	14.872	1,067,792
2023-07-28	15.110	15.170	14.950	15.000	14.794	1,186,936
2023-07-27	15.250	15.380	15.080	15.110	14.902	987,668
2023-07-26	15.190	15.350	15.110	15.280	15.070	996,769
2023-07-25	15.110	15.300	15.060	15.300	15.089	1,004,242
2023-07-24	14.920	15.190	14.920	15.050	14.843	927,167
2023-07-21	15.010	15.130	14.880	14.920	14.715	967,040
2023-07-20	15.100	15.290	15.000	15.010	14.803	1,439,804
2023-07-19	15.150	15.220	14.990	15.030	14.823	1,124,000
2023-07-18	15.000	15.210	14.970	15.210	15.001	1,383,001
2023-07-17	15.080	15.140	14.870	15.100	14.892	1,134,601
2023-07-14	15.020	15.060	14.890	15.000	14.794	891,972
2023-07-13	14.980	15.070	14.830	14.960	14.754	1,195,710
2023-07-12	14.900	15.070	14.730	14.780	14.577	1,201,000
2023-07-11	14.990	14.990	14.810	14.900	14.695	675,100
2023-07-10	15.150	15.150	14.780	14.940	14.734	1,135,669
2023-07-07	14.760	14.940	14.690	14.840	14.636	932,200
2023-07-06	14.650	15.000	14.650	14.850	14.646	1,100,001
2023-07-05	14.740	15.030	14.690	14.770	14.567	1,310,200
2023-07-04	14.590	14.840	14.450	14.770	14.567	1,318,827
2023-07-03	14.710	14.840	14.430	14.550	14.350	1,446,477
2023-06-30	14.510	14.720	14.510	14.560	14.360	1,349,582
2023-06-29	14.200	14.630	14.200	14.510	14.310	1,315,288
2023-06-28	14.180	14.290	13.860	14.270	14.074	1,266,221
2023-06-27	13.610	14.210	13.540	14.200	14.005	1,852,121
2023-06-26	13.850	13.920	13.500	13.520	13.334	1,064,100
2023-06-21	14.080	14.130	13.840	13.860	13.669	894,604
2023-06-20	14.030	14.180	13.920	14.010	13.817	886,505
2023-06-19	14.180	14.300	13.980	14.020	13.827	1,009,900
2023-06-16	13.990	14.220	13.910	14.170	13.975	1,230,170
2023-06-15	14.110	14.110	13.840	13.950	13.758	678,800
2023-06-14	14.100	14.140	13.980	14.090	13.896	579,439
2023-06-13	14.060	14.200	13.960	14.100	13.906	762,514
2023-06-12	13.720	14.080	13.610	14.040	13.847	1,127,568
2023-06-09	13.900	13.930	13.690	13.720	13.531	763,100
2023-06-08	14.130	14.140	13.830	13.900	13.709	904,500
2023-06-07	13.800	14.150	13.800	14.140	13.945	961,868
2023-06-06	14.100	14.210	13.830	13.870	13.679	1,011,341
2023-06-05	14.130	14.220	13.970	14.220	14.024	966,838
2023-06-02	13.860	14.150	13.860	14.130	13.936	1,253,535
2023-06-01	13.710	14.000	13.660	13.850	13.659	1,271,600
2023-05-31	13.930	13.960	13.700	13.750	13.561	1,067,100
2023-05-30	13.930	14.000	13.710	13.890	13.699	886,372
2023-05-29	13.970	14.100	13.810	13.940	13.748	861,335
2023-05-26	13.920	14.090	13.730	14.060	13.866	1,157,168
2023-05-25	13.930	13.970	13.710	13.900	13.709	927,104
2023-05-24	13.740	13.990	13.690	13.930	13.738	885,705
2023-05-23	13.930	13.960	13.740	13.790	13.600	560,214
2023-05-22	13.850	13.890	13.750	13.860	13.669	610,334
2023-05-19	13.760	13.930	13.660	13.820	13.630	645,800
2023-05-18	13.650	13.820	13.650	13.770	13.580	659,936
2023-05-17	13.400	13.650	13.310	13.650	13.462	652,567
2023-05-16	13.440	13.520	13.360	13.430	13.245	623,300
2023-05-15	13.390	13.480	13.270	13.450	13.265	588,342
2023-05-12	13.440	13.530	13.310	13.320	13.137	535,336
2023-05-11	13.290	13.540	13.290	13.440	13.255	697,400
2023-05-10	13.140	13.450	13.140	13.290	13.107	800,267
2023-05-09	13.310	13.510	13.200	13.280	13.097	789,652
2023-05-08	13.280	13.560	13.280	13.430	13.245	955,570

← NewerPage 14 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.