Sichuan Dowell Science and Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	12.460	12.840	12.440	12.500	12.235	1,349,534
2022-05-10	12.250	12.510	12.170	12.470	12.206	1,231,034
2022-05-09	12.160	12.460	12.010	12.410	12.147	684,100
2022-05-06	12.150	12.370	11.950	12.160	11.903	827,868
2022-05-05	12.300	12.500	12.190	12.350	12.089	1,264,669
2022-04-29	11.800	12.450	11.760	12.290	12.030	1,701,912
2022-04-28	12.250	12.250	11.430	11.630	11.384	2,100,643
2022-04-27	11.680	12.510	11.280	12.430	12.167	2,968,149
2022-04-26	12.640	12.920	11.820	11.940	11.687	1,950,852
2022-04-25	13.500	13.500	12.600	12.600	12.333	2,168,634
2022-04-22	14.500	14.640	13.520	13.600	13.312	3,679,078
2022-04-21	15.330	15.470	14.910	15.000	14.682	1,807,305
2022-04-20	15.120	15.420	15.020	15.310	14.986	890,603
2022-04-19	14.840	15.180	14.810	15.120	14.800	707,441
2022-04-18	14.730	14.970	14.290	14.870	14.555	830,109
2022-04-15	15.200	15.220	14.640	14.730	14.418	1,500,934
2022-04-14	14.900	15.350	14.750	15.200	14.878	1,259,520
2022-04-13	15.070	15.080	14.730	14.770	14.457	936,051
2022-04-12	14.740	15.110	14.540	15.070	14.751	931,403
2022-04-11	15.170	15.390	14.690	14.800	14.487	1,018,344
2022-04-08	15.720	15.810	15.240	15.330	15.005	1,322,607
2022-04-07	15.980	16.010	15.690	15.730	15.397	1,262,400
2022-04-06	15.780	16.170	15.720	15.990	15.651	1,868,028
2022-04-01	15.990	16.130	15.560	15.720	15.387	2,601,509
2022-03-31	15.200	16.380	15.170	16.190	15.847	4,334,704
2022-03-30	15.430	15.500	14.970	15.220	14.898	1,377,268
2022-03-29	15.160	15.790	15.010	15.250	14.927	2,716,199
2022-03-28	15.100	15.170	14.700	14.960	14.643	966,624
2022-03-25	14.920	15.250	14.810	15.090	14.770	1,078,037
2022-03-24	14.970	15.030	14.810	14.840	14.526	929,107
2022-03-23	15.150	15.200	14.860	14.970	14.653	847,300
2022-03-22	15.020	15.150	14.860	15.090	14.770	870,869
2022-03-21	14.930	15.110	14.870	15.110	14.790	929,213
2022-03-18	14.500	15.060	14.480	14.940	14.624	1,641,422
2022-03-17	14.680	14.960	14.470	14.560	14.252	1,650,873
2022-03-16	14.530	14.730	14.060	14.600	14.291	1,385,568
2022-03-15	15.100	15.100	14.280	14.280	13.978	1,562,134
2022-03-14	15.600	15.660	15.020	15.080	14.761	1,210,672
2022-03-11	15.520	15.770	15.210	15.670	15.338	1,044,672
2022-03-10	15.460	15.900	15.460	15.680	15.348	1,326,404
2022-03-09	15.510	15.670	14.650	15.250	14.927	1,623,568
2022-03-08	16.070	16.200	15.380	15.460	15.133	1,470,377
2022-03-07	16.140	16.370	15.930	16.090	15.749	1,283,100
2022-03-04	16.510	16.530	16.030	16.190	15.847	1,539,352
2022-03-03	16.610	16.780	16.400	16.510	16.160	1,810,238
2022-03-02	16.670	16.920	16.580	16.610	16.258	1,402,926
2022-03-01	16.640	16.740	16.500	16.670	16.317	1,223,516
2022-02-28	16.930	16.980	16.200	16.590	16.239	1,941,564
2022-02-25	16.600	16.980	16.480	16.860	16.503	3,628,786
2022-02-24	16.250	16.930	15.970	16.400	16.053	3,794,137
2022-02-23	16.240	16.450	16.000	16.340	15.994	1,516,969
2022-02-22	16.380	16.380	16.090	16.250	15.906	1,485,603
2022-02-21	15.990	16.450	15.900	16.350	16.004	1,808,214
2022-02-18	15.770	16.000	15.650	15.990	15.651	942,637
2022-02-17	15.540	15.950	15.510	15.830	15.495	1,319,700
2022-02-16	15.300	15.680	15.300	15.630	15.299	1,077,601
2022-02-15	15.350	15.440	15.100	15.250	14.927	1,126,900
2022-02-14	15.210	15.550	15.070	15.350	15.025	1,044,984
2022-02-11	15.650	15.650	15.160	15.180	14.859	1,168,119
2022-02-10	15.800	15.880	15.510	15.720	15.387	916,668

← NewerPage 19 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.