Sichuan Dowell Science and Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	12.130	12.700	12.070	12.660	12.660	2,322,172
2026-07-22	12.320	12.620	12.010	12.140	12.140	2,352,734
2026-07-21	12.830	12.880	11.900	12.530	12.530	3,840,800
2026-07-20	13.290	13.710	12.530	12.880	12.880	3,034,667
2026-07-17	13.880	14.050	13.060	13.250	13.250	2,796,200
2026-07-16	13.690	14.100	13.480	13.770	13.770	1,699,370
2026-07-15	13.550	13.850	13.450	13.690	13.690	1,604,700
2026-07-14	13.210	13.690	13.010	13.660	13.660	2,196,171
2026-07-13	13.700	13.750	13.130	13.150	13.150	1,825,400
2026-07-10	13.380	14.050	13.080	13.700	13.700	2,488,471
2026-07-09	13.390	13.580	13.000	13.390	13.390	1,685,473
2026-07-08	13.680	13.890	13.310	13.430	13.430	1,410,200
2026-07-07	14.240	14.300	13.620	13.770	13.665	2,145,400
2026-07-06	14.540	14.780	14.160	14.280	14.171	2,259,500
2026-07-03	14.160	14.630	14.050	14.450	14.340	2,470,100
2026-07-02	14.110	14.620	13.890	14.050	13.943	2,420,200
2026-07-01	13.620	14.320	13.580	14.090	13.983	2,568,692
2026-06-30	13.590	13.880	13.410	13.630	13.526	2,143,706
2026-06-29	13.710	13.940	13.220	13.640	13.536	2,945,500
2026-06-26	13.980	14.010	13.500	13.700	13.596	2,553,237
2026-06-25	14.500	14.500	14.000	14.080	13.973	2,553,500
2026-06-24	15.250	15.250	14.360	14.420	14.310	2,989,800
2026-06-23	14.820	15.580	14.660	15.250	15.134	2,954,002
2026-06-22	14.350	14.950	13.810	14.860	14.747	3,228,934
2026-06-18	14.500	14.860	14.200	14.550	14.439	2,040,668
2026-06-17	15.050	15.090	14.500	14.640	14.528	2,010,293
2026-06-16	14.990	15.280	14.520	15.060	14.945	2,250,746
2026-06-15	15.500	15.780	14.790	14.980	14.866	2,189,600
2026-06-12	15.280	15.490	14.910	15.260	15.144	1,935,192
2026-06-11	15.320	15.390	14.700	15.060	14.945	2,183,226
2026-06-10	15.220	15.550	14.750	15.150	15.035	2,089,168
2026-06-09	15.270	15.880	15.150	15.320	15.203	2,524,267
2026-06-08	15.450	16.000	14.860	15.130	15.015	2,602,339
2026-06-05	15.380	15.970	14.900	15.880	15.759	3,241,972
2026-06-04	15.660	15.690	15.110	15.340	15.223	2,261,437
2026-06-03	15.950	16.110	15.520	15.690	15.570	2,457,980
2026-06-02	16.700	17.200	15.830	16.010	15.888	3,180,545
2026-06-01	16.330	16.930	16.000	16.670	16.543	3,343,400
2026-05-29	16.900	17.100	16.140	16.360	16.235	2,251,585
2026-05-28	16.750	17.080	16.350	16.920	16.791	2,303,934
2026-05-27	17.420	17.420	16.340	16.830	16.702	3,160,235
2026-05-26	17.170	17.680	17.030	17.330	17.198	2,879,753
2026-05-25	18.150	18.390	17.170	17.360	17.228	2,755,334
2026-05-22	17.650	18.240	17.320	18.120	17.982	2,400,437
2026-05-21	18.310	18.590	17.450	17.600	17.466	2,566,969
2026-05-20	18.450	18.470	18.000	18.310	18.170	2,139,401
2026-05-19	18.560	18.900	18.130	18.470	18.329	2,226,634
2026-05-18	18.240	18.770	17.770	18.590	18.448	3,356,801
2026-05-15	18.440	18.600	17.800	17.980	17.843	2,924,117
2026-05-14	18.530	18.740	18.100	18.460	18.319	2,624,546
2026-05-13	18.900	18.900	18.310	18.470	18.329	2,197,837
2026-05-12	19.200	19.240	18.650	18.800	18.657	2,168,263
2026-05-11	19.490	19.490	18.830	19.110	18.964	3,373,206
2026-05-08	19.280	19.420	19.110	19.350	19.203	2,736,238
2026-05-07	19.400	19.680	19.210	19.290	19.143	3,468,001
2026-05-06	20.290	20.290	19.030	19.360	19.212	5,960,778
2026-04-30	19.490	19.900	19.490	19.790	19.639	3,029,054
2026-04-29	18.820	19.700	18.760	19.490	19.341	5,312,655
2026-04-28	19.650	19.770	18.250	18.880	18.736	7,676,836
2026-04-27	19.820	20.450	19.550	20.310	20.155	3,425,900

← NewerPage 2 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.