Sichuan Dowell Science and Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	19.490	20.330	19.400	20.160	20.006	2,861,719
2026-01-20	19.750	19.780	19.360	19.560	19.411	2,195,974
2026-01-19	18.930	19.510	18.850	19.500	19.351	2,435,707
2026-01-16	18.940	19.230	18.720	18.920	18.776	2,455,687
2026-01-15	18.600	18.960	18.460	18.800	18.657	2,080,668
2026-01-14	18.710	18.990	18.380	18.640	18.498	2,608,967
2026-01-13	18.670	18.890	18.400	18.600	18.458	2,351,700
2026-01-12	18.560	18.700	18.290	18.650	18.508	2,501,700
2026-01-09	18.360	18.540	18.260	18.450	18.309	2,074,900
2026-01-08	17.930	18.430	17.740	18.350	18.210	2,698,254
2026-01-07	18.090	18.200	17.840	17.920	17.783	1,736,054
2026-01-06	18.200	18.600	17.990	18.100	17.962	2,901,700
2026-01-05	18.000	18.520	17.920	18.160	18.022	3,678,156
2025-12-31	17.780	18.020	17.500	17.860	17.724	2,174,934
2025-12-30	17.930	18.110	17.670	17.810	17.674	1,653,900
2025-12-29	17.860	18.000	17.630	17.850	17.714	2,244,436
2025-12-26	18.190	18.280	17.800	17.850	17.714	2,462,191
2025-12-25	18.160	18.390	17.980	18.270	18.131	2,103,667
2025-12-24	18.020	18.100	17.790	18.080	17.942	1,610,971
2025-12-23	17.920	17.940	17.600	17.840	17.704	2,102,000
2025-12-22	17.990	18.310	17.710	17.710	17.575	2,291,504
2025-12-19	17.600	18.080	17.600	18.000	17.863	1,792,275
2025-12-18	17.170	17.900	17.100	17.520	17.386	2,324,000
2025-12-17	17.090	17.340	16.730	17.230	17.099	1,993,700
2025-12-16	17.450	17.520	16.980	17.050	16.920	1,661,635
2025-12-15	17.210	17.530	17.040	17.420	17.287	2,471,840
2025-12-12	17.770	17.990	17.100	17.240	17.109	3,069,034
2025-12-11	18.180	18.330	17.590	17.630	17.496	2,276,800
2025-12-10	18.670	18.880	18.080	18.080	17.942	1,912,384
2025-12-09	19.020	19.110	18.570	18.670	18.528	1,896,500
2025-12-08	19.030	19.240	18.900	19.090	18.944	2,201,070
2025-12-05	18.810	19.070	18.680	18.970	18.825	1,642,569
2025-12-04	19.180	19.330	18.720	18.890	18.746	1,599,600
2025-12-03	19.390	19.390	19.040	19.180	19.034	2,007,926
2025-12-02	19.530	19.550	19.160	19.390	19.242	1,760,034
2025-12-01	19.850	20.040	19.410	19.520	19.371	2,394,601
2025-11-28	19.780	19.830	19.350	19.740	19.590	2,654,901
2025-11-27	19.400	19.830	19.230	19.700	19.550	2,688,534
2025-11-26	20.980	20.980	19.140	19.390	19.242	3,848,900
2025-11-25	19.140	19.850	19.100	19.430	19.282	2,055,834
2025-11-24	18.860	19.400	18.690	19.150	19.004	3,052,669
2025-11-21	20.090	20.440	18.750	18.790	18.647	3,469,435
2025-11-20	20.330	20.810	20.160	20.340	20.185	2,176,867
2025-11-19	20.890	21.060	20.080	20.380	20.225	2,001,334
2025-11-18	21.300	21.400	20.730	20.860	20.701	2,466,538
2025-11-17	21.460	21.590	21.090	21.220	21.058	1,645,801
2025-11-14	20.870	21.590	20.870	21.380	21.217	2,065,272
2025-11-13	21.230	21.230	20.800	21.000	20.840	1,721,467
2025-11-12	21.100	21.290	20.750	21.170	21.009	1,843,636
2025-11-11	21.430	21.450	20.840	21.010	20.850	1,729,467
2025-11-10	21.340	21.600	20.910	21.360	21.197	2,335,167
2025-11-07	20.840	21.480	20.670	21.290	21.128	2,291,168
2025-11-06	20.790	20.990	20.690	20.950	20.790	1,702,988
2025-11-05	20.510	21.110	20.510	20.750	20.592	1,976,500
2025-11-04	21.000	21.200	20.390	20.790	20.632	2,637,650
2025-11-03	20.380	21.310	20.210	21.030	20.870	5,248,379
2025-10-31	19.740	20.480	19.740	20.300	20.145	2,579,333
2025-10-30	20.200	20.200	19.700	19.720	19.570	2,342,067
2025-10-29	20.780	20.980	20.120	20.210	20.056	2,448,955
2025-10-28	20.150	21.080	20.080	20.820	20.661	4,136,736

← NewerPage 4 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.