Sichuan Dowell Science and Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	19.420	19.980	19.180	19.820	19.669	1,927,134
2026-04-23	19.900	19.900	19.480	19.550	19.401	1,869,918
2026-04-22	19.950	19.950	19.510	19.800	19.649	1,299,375
2026-04-21	19.700	20.140	19.500	19.800	19.649	2,015,000
2026-04-20	19.770	19.770	19.360	19.670	19.520	2,016,642
2026-04-17	19.920	19.960	19.500	19.680	19.530	1,889,500
2026-04-16	19.130	19.990	18.970	19.920	19.768	2,057,342
2026-04-15	19.250	19.420	19.070	19.130	18.984	1,999,300
2026-04-14	19.490	19.530	18.830	19.130	18.984	2,586,400
2026-04-13	19.210	19.550	19.100	19.420	19.272	2,117,634
2026-04-10	19.540	19.710	19.310	19.400	19.252	1,771,500
2026-04-09	19.970	19.970	19.150	19.300	19.153	2,186,100
2026-04-08	19.640	20.080	19.350	19.970	19.818	2,844,443
2026-04-07	18.440	19.220	18.010	19.110	18.964	3,432,969
2026-04-03	19.060	19.210	18.050	18.280	18.141	2,728,000
2026-04-02	19.840	19.840	18.700	18.970	18.825	2,550,519
2026-04-01	19.750	20.090	19.410	19.610	19.461	2,512,200
2026-03-31	19.900	20.130	19.200	19.370	19.222	2,779,768
2026-03-30	19.460	20.000	19.300	19.850	19.699	2,772,300
2026-03-27	19.100	19.910	19.100	19.810	19.659	3,142,700
2026-03-26	20.120	20.190	19.140	19.520	19.371	3,295,435
2026-03-25	19.540	20.250	19.390	19.880	19.728	3,272,068
2026-03-24	18.810	19.560	18.380	19.480	19.332	3,585,700
2026-03-23	19.410	19.800	18.160	18.470	18.329	4,076,472
2026-03-20	20.990	21.200	19.780	19.910	19.758	3,253,237
2026-03-19	21.610	21.610	20.740	20.910	20.751	1,453,234
2026-03-18	21.050	21.690	20.950	21.690	21.525	1,676,400
2026-03-17	21.790	21.990	21.000	21.090	20.929	1,675,245
2026-03-16	21.760	21.990	21.420	21.680	21.515	2,174,600
2026-03-13	21.940	22.140	21.650	21.760	21.594	1,892,873
2026-03-12	22.180	22.370	21.560	21.700	21.535	2,383,700
2026-03-11	22.550	22.650	21.870	22.090	21.922	2,760,037
2026-03-10	22.170	22.740	21.970	22.550	22.378	3,150,310
2026-03-09	22.540	22.870	21.610	21.900	21.733	5,861,013
2026-03-06	21.560	23.600	21.320	22.950	22.775	4,146,149
2026-03-05	21.570	21.950	21.190	21.450	21.286	1,915,644
2026-03-04	20.970	21.670	20.680	21.270	21.108	2,899,359
2026-03-03	21.820	22.380	20.980	21.120	20.959	2,868,040
2026-03-02	21.860	22.710	21.520	21.730	21.564	3,575,671
2026-02-27	22.720	22.720	22.180	22.410	22.239	2,354,900
2026-02-26	22.490	22.990	22.270	22.870	22.696	2,314,870
2026-02-25	22.400	22.900	22.200	22.480	22.309	1,974,806
2026-02-24	21.910	22.350	21.850	22.260	22.090	1,889,303
2026-02-13	21.630	22.540	21.630	21.850	21.683	2,463,734
2026-02-12	21.840	21.960	21.360	21.820	21.654	2,353,400
2026-02-11	21.690	21.890	21.520	21.660	21.495	1,974,867
2026-02-10	21.800	21.890	21.560	21.590	21.425	2,150,610
2026-02-09	21.460	21.950	21.210	21.810	21.644	2,746,990
2026-02-06	21.020	21.680	20.750	21.200	21.038	2,805,409
2026-02-05	20.990	21.410	20.780	21.040	20.880	2,547,645
2026-02-04	21.060	21.290	20.550	20.990	20.830	3,093,171
2026-02-03	20.530	21.000	20.220	21.000	20.840	3,426,959
2026-02-02	20.900	21.190	20.240	20.320	20.165	4,196,568
2026-01-30	20.360	21.080	20.160	21.070	20.909	2,748,837
2026-01-29	20.260	20.990	20.100	20.490	20.334	3,314,434
2026-01-28	20.520	20.740	20.310	20.390	20.235	1,800,808
2026-01-27	20.310	20.770	19.860	20.480	20.324	2,806,234
2026-01-26	20.950	21.150	19.940	20.330	20.175	3,179,981
2026-01-23	20.340	21.070	20.230	21.000	20.840	2,494,001
2026-01-22	20.160	20.520	19.900	20.300	20.145	2,292,232

← NewerPage 3 of 5 · 243 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.