Sichuan Dowell Science and Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	13.600	13.600	13.170	13.280	13.097	1,386,335
2023-05-04	12.750	13.450	12.750	13.400	13.216	2,151,239
2023-04-28	12.520	13.000	12.510	12.940	12.762	1,384,902
2023-04-27	12.310	12.610	12.310	12.520	12.348	856,235
2023-04-26	12.190	12.480	12.040	12.380	12.210	908,235
2023-04-25	12.510	12.510	12.020	12.150	11.983	1,152,669
2023-04-24	12.520	12.640	12.340	12.520	12.348	950,136
2023-04-21	12.920	12.960	12.510	12.510	12.338	1,169,100
2023-04-20	13.150	13.150	12.820	12.910	12.732	777,100
2023-04-19	13.260	13.260	13.070	13.090	12.910	641,700
2023-04-18	13.570	13.580	13.130	13.180	12.999	1,164,067
2023-04-17	13.520	13.670	13.350	13.420	13.235	1,021,700
2023-04-14	13.550	13.700	13.500	13.580	13.393	590,700
2023-04-13	13.630	13.850	13.490	13.520	13.334	713,900
2023-04-12	13.350	13.660	13.340	13.580	13.393	872,036
2023-04-11	13.440	13.530	13.240	13.350	13.166	872,402
2023-04-10	13.780	13.950	13.430	13.470	13.285	1,313,438
2023-04-07	13.710	13.830	13.680	13.780	13.590	896,300
2023-04-06	13.760	13.840	13.510	13.820	13.630	1,402,240
2023-04-04	14.300	14.370	13.720	13.770	13.580	2,622,103
2023-04-03	14.550	14.600	14.200	14.300	14.103	1,519,098
2023-03-31	14.320	14.700	14.150	14.550	14.350	1,500,335
2023-03-30	14.690	14.750	14.140	14.220	14.024	1,545,896
2023-03-29	14.600	14.800	14.430	14.690	14.488	1,515,969
2023-03-28	14.670	14.670	14.500	14.540	14.340	711,400
2023-03-27	14.730	14.730	14.470	14.620	14.419	1,004,304
2023-03-24	14.760	14.860	14.620	14.730	14.527	1,294,835
2023-03-23	14.640	14.740	14.580	14.720	14.517	1,176,692
2023-03-22	14.440	14.700	14.430	14.680	14.478	1,333,725
2023-03-21	14.210	14.440	14.120	14.430	14.231	1,104,088
2023-03-20	14.150	14.260	13.840	14.220	14.024	1,218,134
2023-03-17	14.330	14.350	14.060	14.060	13.866	1,085,600
2023-03-16	14.300	14.300	14.010	14.070	13.876	973,834
2023-03-15	14.070	14.440	14.070	14.320	14.123	1,079,505
2023-03-14	14.320	14.410	13.930	14.050	13.857	1,191,153
2023-03-13	14.550	14.740	14.240	14.310	14.113	1,736,066
2023-03-10	14.670	14.690	14.500	14.610	14.409	1,416,750
2023-03-09	14.410	14.740	14.320	14.730	14.527	1,479,372
2023-03-08	14.000	14.440	13.940	14.420	14.222	1,521,276
2023-03-07	14.400	14.490	13.980	14.040	13.847	2,041,190
2023-03-06	14.580	14.700	14.360	14.420	14.222	1,344,692
2023-03-03	14.750	14.940	14.540	14.570	14.369	1,360,100
2023-03-02	14.720	15.020	14.640	14.780	14.577	1,938,173
2023-03-01	14.640	14.740	14.540	14.720	14.517	1,136,437
2023-02-28	14.430	14.650	14.320	14.640	14.438	1,224,800
2023-02-27	14.500	14.540	14.310	14.320	14.123	1,300,900
2023-02-24	14.500	14.550	14.320	14.550	14.350	1,197,902
2023-02-23	14.400	14.620	14.370	14.470	14.271	1,249,516
2023-02-22	14.450	14.450	14.260	14.370	14.172	858,332
2023-02-21	14.400	14.580	14.320	14.450	14.251	1,196,039
2023-02-20	14.300	14.460	14.100	14.360	14.162	1,767,172
2023-02-17	14.380	14.590	14.250	14.300	14.103	1,627,134
2023-02-16	14.750	14.830	14.120	14.220	14.024	2,944,468
2023-02-15	14.760	14.870	14.730	14.750	14.547	1,107,050
2023-02-14	14.760	14.880	14.670	14.820	14.616	1,249,069
2023-02-13	14.580	14.800	14.580	14.760	14.557	1,477,934
2023-02-10	14.550	14.640	14.420	14.580	14.379	1,104,200
2023-02-09	14.360	14.550	14.350	14.540	14.340	1,216,400
2023-02-08	14.390	14.550	14.320	14.370	14.172	1,575,003
2023-02-07	14.280	14.410	14.200	14.400	14.202	1,499,700

← NewerPage 15 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.