Sichuan Dowell Science and Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	15.730	15.800	15.580	15.750	15.417	1,115,542
2022-02-08	15.300	15.750	15.300	15.700	15.368	1,485,600
2022-02-07	15.670	15.730	15.100	15.330	15.005	1,289,167
2022-01-28	14.730	15.500	14.720	15.320	14.996	1,429,434
2022-01-27	15.320	15.380	14.580	14.600	14.291	1,535,602
2022-01-26	14.830	15.390	14.820	15.320	14.996	1,340,746
2022-01-25	15.690	15.760	14.700	14.820	14.506	1,502,636
2022-01-24	15.750	15.870	15.440	15.690	15.358	1,087,176
2022-01-21	15.520	16.030	15.440	15.830	15.495	1,771,461
2022-01-20	16.450	16.450	15.500	15.620	15.289	2,027,971
2022-01-19	15.990	16.740	15.900	16.400	16.053	1,921,477
2022-01-18	16.440	16.450	15.810	15.900	15.563	1,886,071
2022-01-17	16.050	16.500	16.050	16.350	16.004	1,222,299
2022-01-14	16.250	16.480	16.140	16.230	15.886	1,316,460
2022-01-13	16.380	16.450	16.150	16.310	15.965	1,249,872
2022-01-12	16.040	16.540	16.040	16.380	16.033	1,845,103
2022-01-11	15.920	16.360	15.900	16.070	15.730	1,113,368
2022-01-10	15.710	16.180	15.670	16.000	15.661	1,276,471
2022-01-07	16.200	16.210	15.710	15.770	15.436	1,683,207
2022-01-06	15.850	16.360	15.760	16.140	15.798	2,093,370
2022-01-05	15.980	16.030	15.770	15.950	15.612	1,490,675
2022-01-04	15.630	16.110	15.580	15.990	15.651	2,072,735
2021-12-31	15.710	15.710	15.470	15.690	15.358	1,413,301
2021-12-30	15.540	15.750	15.390	15.590	15.260	1,177,417
2021-12-29	15.520	15.740	15.280	15.540	15.211	1,414,486
2021-12-28	14.920	15.530	14.920	15.470	15.142	1,908,235
2021-12-27	14.620	15.050	14.520	14.960	14.643	1,450,247
2021-12-24	15.050	15.230	14.640	14.650	14.340	1,652,607
2021-12-23	15.160	15.270	15.050	15.070	14.751	1,411,182
2021-12-22	15.530	15.700	15.400	15.450	15.123	1,148,534
2021-12-21	15.310	15.620	15.310	15.600	15.270	1,392,902
2021-12-20	15.510	15.700	15.300	15.310	14.986	1,424,100
2021-12-17	15.550	15.560	15.270	15.500	15.172	1,386,417
2021-12-16	15.420	15.680	15.420	15.590	15.260	1,297,100
2021-12-15	15.520	15.710	15.340	15.410	15.084	1,627,171
2021-12-14	15.110	15.470	15.110	15.440	15.113	1,485,084
2021-12-13	15.340	15.490	15.180	15.190	14.868	1,175,352
2021-12-10	14.930	15.550	14.930	15.350	15.025	1,775,072
2021-12-09	15.080	15.080	14.830	14.980	14.663	843,271
2021-12-08	14.850	15.060	14.780	14.940	14.624	835,100
2021-12-07	14.910	15.090	14.550	14.840	14.526	1,247,067
2021-12-06	15.540	15.600	14.880	14.900	14.585	1,679,167
2021-12-03	15.500	15.620	15.450	15.520	15.191	908,600
2021-12-02	15.640	15.650	15.440	15.470	15.142	1,423,970
2021-12-01	15.260	15.750	15.260	15.640	15.309	1,580,829
2021-11-30	15.120	15.440	15.030	15.360	15.035	1,624,401
2021-11-29	14.850	15.150	14.800	15.000	14.682	1,109,754
2021-11-26	15.170	15.170	14.860	15.010	14.692	1,172,998
2021-11-25	15.060	15.280	14.940	15.220	14.898	1,105,982
2021-11-24	14.910	15.150	14.810	15.100	14.780	1,358,244
2021-11-23	14.880	15.070	14.830	14.980	14.663	1,008,793
2021-11-22	14.960	15.000	14.750	14.880	14.565	940,324
2021-11-19	14.670	14.960	14.600	14.930	14.614	1,332,497
2021-11-18	14.850	14.990	14.640	14.670	14.359	1,110,009
2021-11-17	14.590	14.940	14.540	14.940	14.624	1,393,659
2021-11-16	14.800	14.950	14.540	14.590	14.281	1,302,713
2021-11-15	14.510	14.880	14.480	14.800	14.487	1,730,432
2021-11-12	14.330	14.610	14.320	14.510	14.203	1,186,501
2021-11-11	14.190	14.570	14.170	14.370	14.066	1,332,900
2021-11-10	14.210	14.300	14.100	14.300	13.997	659,048

← NewerPage 20 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.