Sichuan Dowell Science and Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	14.000	14.480	14.000	14.270	14.074	2,733,064
2023-02-03	14.080	14.180	13.820	14.040	13.847	2,161,503
2023-02-02	13.990	14.100	13.860	14.090	13.896	1,717,371
2023-02-01	13.800	13.960	13.760	13.960	13.768	1,774,778
2023-01-31	13.640	13.800	13.570	13.800	13.610	1,252,401
2023-01-30	13.620	13.720	13.610	13.630	13.442	1,418,210
2023-01-20	13.470	13.610	13.440	13.500	13.314	1,352,781
2023-01-19	13.370	13.460	13.330	13.440	13.255	1,161,219
2023-01-18	13.120	13.450	13.120	13.400	13.216	1,646,702
2023-01-17	13.240	13.330	13.100	13.140	12.959	955,000
2023-01-16	13.010	13.280	13.000	13.210	13.028	1,495,800
2023-01-13	13.000	13.080	12.940	12.970	12.791	871,100
2023-01-12	12.990	13.180	12.930	12.980	12.801	1,459,405
2023-01-11	13.290	13.420	13.000	13.000	12.821	2,065,506
2023-01-10	13.480	13.480	13.280	13.300	13.117	1,420,198
2023-01-09	13.330	13.770	13.330	13.440	13.255	2,337,601
2023-01-06	13.280	13.430	13.160	13.240	13.058	1,432,700
2023-01-05	13.350	13.390	13.220	13.280	13.097	1,244,719
2023-01-04	13.190	13.380	13.110	13.300	13.117	2,093,850
2023-01-03	12.930	13.180	12.860	13.160	12.979	2,239,426
2022-12-30	12.790	12.880	12.740	12.850	12.673	1,502,500
2022-12-29	12.820	12.940	12.690	12.790	12.614	2,125,355
2022-12-28	13.300	13.300	12.830	12.870	12.693	2,332,702
2022-12-27	13.490	13.540	13.050	13.280	13.097	3,381,832
2022-12-26	13.530	13.630	13.410	13.500	13.314	2,325,151
2022-12-23	13.510	13.660	13.350	13.580	13.393	2,818,164
2022-12-22	14.030	14.100	13.400	13.470	13.285	3,166,434
2022-12-21	14.310	14.340	13.930	14.020	13.827	2,878,020
2022-12-20	14.170	14.440	13.950	14.350	14.152	3,278,303
2022-12-19	14.670	14.940	14.190	14.290	14.093	4,881,668
2022-12-16	14.980	15.420	14.730	14.730	14.527	6,280,447
2022-12-15	14.880	15.130	14.850	14.930	14.725	4,610,456
2022-12-14	15.030	15.180	14.810	14.910	14.705	6,809,069
2022-12-13	15.380	15.630	14.890	15.320	15.109	12,913,390
2022-12-12	17.000	17.000	15.600	16.110	15.888	19,129,697
2022-12-09	14.020	16.850	13.880	16.850	16.618	18,505,724
2022-12-08	13.880	14.110	13.600	14.040	13.847	1,950,027
2022-12-07	13.800	13.960	13.640	13.940	13.748	1,693,279
2022-12-06	13.850	13.920	13.680	13.710	13.521	917,000
2022-12-05	14.110	14.160	13.710	13.900	13.709	1,416,200
2022-12-02	13.600	13.800	13.490	13.750	13.561	833,200
2022-12-01	13.650	13.830	13.560	13.610	13.423	741,400
2022-11-30	13.660	13.670	13.470	13.560	13.373	637,900
2022-11-29	13.300	13.640	13.300	13.580	13.393	709,579
2022-11-28	13.400	13.490	13.250	13.290	13.107	651,374
2022-11-25	13.550	13.680	13.400	13.400	13.216	645,205
2022-11-24	13.540	13.840	13.500	13.690	13.502	934,181
2022-11-23	13.700	13.700	13.220	13.470	13.285	940,610
2022-11-22	13.800	13.930	13.570	13.690	13.502	715,200
2022-11-21	13.770	13.800	13.380	13.780	13.590	723,998
2022-11-18	13.710	13.840	13.630	13.650	13.462	856,708
2022-11-17	13.630	13.720	13.550	13.710	13.521	705,035
2022-11-16	13.680	13.720	13.580	13.670	13.482	832,000
2022-11-15	13.470	13.610	13.420	13.580	13.393	483,115
2022-11-14	13.480	13.640	13.410	13.480	13.294	732,225
2022-11-11	13.530	13.710	13.420	13.460	13.275	1,129,862
2022-11-10	13.470	13.500	13.350	13.410	13.225	699,200
2022-11-09	13.550	13.670	13.360	13.560	13.373	804,500
2022-11-08	13.540	13.660	13.370	13.540	13.354	599,700
2022-11-07	13.400	13.630	13.230	13.540	13.354	774,826

← NewerPage 16 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.