Sichuan Dowell Science and Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	13.300	13.430	13.280	13.360	13.176	639,676
2022-11-03	13.390	13.390	13.180	13.250	13.068	719,511
2022-11-02	13.220	13.440	13.120	13.390	13.206	1,713,135
2022-11-01	12.900	13.120	12.810	13.100	12.920	679,635
2022-10-31	12.600	12.980	12.600	12.800	12.624	931,602
2022-10-28	13.050	13.070	12.460	12.560	12.387	839,175
2022-10-27	13.250	13.280	13.060	13.090	12.910	1,007,338
2022-10-26	12.690	13.160	12.670	13.130	12.949	939,200
2022-10-25	13.120	13.120	12.500	12.670	12.496	862,101
2022-10-24	13.280	13.400	12.820	13.000	12.821	975,102
2022-10-21	12.950	13.310	12.950	13.180	12.999	688,467
2022-10-20	12.920	13.200	12.880	13.050	12.870	902,801
2022-10-19	13.170	13.170	12.980	13.030	12.851	620,207
2022-10-18	13.150	13.260	13.070	13.120	12.939	594,737
2022-10-17	12.820	13.270	12.760	13.200	13.018	989,101
2022-10-14	12.730	12.870	12.610	12.830	12.653	501,301
2022-10-13	12.430	12.750	12.370	12.630	12.456	583,668
2022-10-12	12.150	12.460	12.060	12.430	12.259	822,146
2022-10-11	11.960	12.330	11.890	12.110	11.943	843,875
2022-10-10	12.360	12.500	11.980	12.070	11.904	610,867
2022-09-30	12.600	12.660	12.310	12.320	12.150	557,270
2022-09-29	12.700	12.810	12.410	12.560	12.387	868,510
2022-09-28	12.960	13.080	12.660	12.700	12.525	608,000
2022-09-27	12.620	12.980	12.620	12.960	12.782	392,368
2022-09-26	12.960	12.960	12.600	12.610	12.436	713,600
2022-09-23	13.360	13.460	12.900	12.930	12.752	940,200
2022-09-22	13.360	13.550	13.300	13.430	13.245	524,044
2022-09-21	13.070	13.480	13.050	13.460	13.275	640,471
2022-09-20	13.190	13.370	13.080	13.280	13.097	770,034
2022-09-19	13.420	13.630	12.860	13.070	12.890	1,329,505
2022-09-16	14.000	14.110	13.400	13.410	13.225	1,415,700
2022-09-15	14.320	14.370	13.730	13.940	13.748	1,583,879
2022-09-14	14.300	14.490	14.170	14.280	14.083	789,709
2022-09-13	14.360	14.880	14.320	14.510	14.310	1,451,534
2022-09-09	14.480	14.580	14.210	14.340	14.143	817,749
2022-09-08	14.750	14.750	14.460	14.500	14.300	849,500
2022-09-07	14.710	14.800	14.520	14.660	14.458	1,385,365
2022-09-06	14.530	14.660	14.460	14.620	14.419	1,643,960
2022-09-05	14.380	14.580	14.300	14.580	14.379	1,103,600
2022-09-02	14.150	14.310	13.830	14.280	14.083	1,184,307
2022-09-01	13.880	14.140	13.700	13.880	13.689	1,228,844
2022-08-31	14.460	14.530	13.700	13.770	13.580	2,221,673
2022-08-30	14.470	14.580	14.350	14.510	14.310	1,135,316
2022-08-29	14.200	14.550	13.960	14.520	14.320	1,013,067
2022-08-26	14.050	14.540	14.050	14.220	14.024	846,701
2022-08-25	14.110	14.410	13.870	14.240	14.044	1,577,576
2022-08-24	14.740	14.740	14.080	14.180	13.985	1,123,702
2022-08-23	14.930	14.930	14.380	14.590	14.389	753,970
2022-08-22	14.590	14.640	14.370	14.600	14.399	533,500
2022-08-19	14.730	14.860	14.450	14.460	14.261	669,500
2022-08-18	14.670	14.780	14.550	14.730	14.527	600,400
2022-08-17	14.860	14.870	14.670	14.730	14.527	856,133
2022-08-16	14.700	14.900	14.620	14.850	14.646	894,259
2022-08-15	14.720	14.760	14.450	14.660	14.458	710,404
2022-08-12	14.780	14.780	14.510	14.670	14.468	1,066,235
2022-08-11	14.500	14.710	14.490	14.660	14.458	904,104
2022-08-10	14.500	14.580	14.320	14.520	14.320	949,440
2022-08-09	14.080	14.500	14.080	14.450	14.251	953,336
2022-08-08	14.000	14.290	13.800	14.260	14.064	1,266,040
2022-08-05	14.000	14.050	13.710	13.880	13.689	734,714

← NewerPage 17 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.