Sichuan Dowell Science and Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	13.830	14.060	13.720	14.000	13.807	664,300
2022-08-03	13.630	14.170	13.630	13.790	13.600	1,334,636
2022-08-02	14.250	14.250	13.430	13.600	13.413	1,650,107
2022-08-01	14.150	14.400	14.050	14.330	14.133	1,218,451
2022-07-29	14.060	14.240	14.030	14.100	13.906	760,834
2022-07-28	14.140	14.160	14.000	14.140	13.945	974,304
2022-07-27	14.090	14.160	13.930	14.030	13.837	969,835
2022-07-26	13.860	14.000	13.650	14.000	13.807	913,902
2022-07-25	13.960	14.090	13.800	13.930	13.738	829,403
2022-07-22	13.690	14.050	13.690	13.910	13.719	1,360,076
2022-07-21	13.770	13.830	13.660	13.760	13.571	551,337
2022-07-20	13.710	13.770	13.550	13.770	13.580	685,237
2022-07-19	13.550	13.680	13.360	13.660	13.472	767,354
2022-07-18	12.950	13.500	12.950	13.490	13.304	1,057,110
2022-07-15	13.260	13.260	12.950	12.950	12.772	818,659
2022-07-14	13.180	13.380	13.180	13.250	13.068	524,107
2022-07-13	12.920	13.350	12.840	13.330	13.147	1,102,841
2022-07-12	13.200	13.260	12.900	12.900	12.722	982,287
2022-07-11	13.630	13.630	13.160	13.310	13.028	1,343,995
2022-07-08	13.450	13.660	13.450	13.580	13.292	569,300
2022-07-07	13.390	13.560	13.390	13.480	13.195	638,915
2022-07-06	13.460	13.530	13.280	13.390	13.106	810,135
2022-07-05	13.720	13.750	13.300	13.400	13.116	865,361
2022-07-04	13.750	13.790	13.550	13.680	13.390	789,267
2022-07-01	13.780	13.900	13.510	13.690	13.400	760,268
2022-06-30	13.880	13.960	13.670	13.780	13.488	990,934
2022-06-29	13.950	14.090	13.640	13.660	13.371	1,024,400
2022-06-28	13.860	14.060	13.610	14.000	13.704	1,452,477
2022-06-27	13.700	13.800	13.600	13.740	13.449	827,053
2022-06-24	13.590	13.850	13.590	13.680	13.390	1,162,305
2022-06-23	13.240	13.700	13.240	13.620	13.332	1,271,078
2022-06-22	13.490	13.590	13.250	13.270	12.989	802,078
2022-06-21	13.480	13.730	13.380	13.540	13.253	1,012,569
2022-06-20	13.570	13.780	13.430	13.590	13.302	1,435,473
2022-06-17	13.350	13.860	13.340	13.500	13.214	2,103,685
2022-06-16	13.350	13.550	13.300	13.410	13.126	1,495,326
2022-06-15	13.740	13.890	13.390	13.390	13.106	3,162,322
2022-06-14	13.530	14.250	13.290	13.790	13.498	3,969,350
2022-06-13	13.320	13.590	13.250	13.550	13.263	878,437
2022-06-10	13.050	13.520	12.960	13.390	13.106	729,800
2022-06-09	13.450	13.450	12.940	13.060	12.783	1,034,510
2022-06-08	13.420	13.550	13.000	13.350	13.067	907,900
2022-06-07	13.660	13.710	13.320	13.420	13.136	815,787
2022-06-06	13.470	13.730	13.460	13.630	13.341	755,832
2022-06-02	13.360	13.460	13.120	13.460	13.175	566,288
2022-06-01	13.160	13.400	13.160	13.360	13.077	723,167
2022-05-31	13.210	13.330	13.070	13.240	12.960	550,901
2022-05-30	13.230	13.240	13.060	13.220	12.940	691,568
2022-05-27	13.170	13.270	13.020	13.150	12.872	664,700
2022-05-26	12.930	13.290	12.860	13.080	12.803	678,168
2022-05-25	12.700	13.080	12.700	13.070	12.793	1,039,434
2022-05-24	13.230	13.310	12.710	12.720	12.451	1,190,855
2022-05-23	13.110	13.280	13.020	13.230	12.950	1,002,568
2022-05-20	13.060	13.150	13.000	13.070	12.793	675,801
2022-05-19	12.780	13.130	12.650	13.060	12.783	899,682
2022-05-18	12.760	13.080	12.720	12.900	12.627	1,020,123
2022-05-17	12.700	12.800	12.560	12.760	12.490	804,508
2022-05-16	12.770	12.850	12.690	12.750	12.480	739,300
2022-05-13	12.710	12.850	12.680	12.720	12.451	847,500
2022-05-12	12.510	12.780	12.400	12.680	12.412	1,117,600

← NewerPage 18 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.