Sichuan Dowell Science and Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	20.140	20.400	19.730	20.120	19.967	3,287,472
2025-10-24	19.810	20.080	19.520	19.780	19.629	1,999,834
2025-10-23	19.570	19.760	19.300	19.760	19.609	1,668,935
2025-10-22	19.640	19.890	19.400	19.700	19.550	1,943,613
2025-10-21	19.160	19.700	18.810	19.700	19.550	1,779,352
2025-10-20	18.600	19.050	18.450	18.960	18.815	1,746,869
2025-10-17	18.600	18.980	18.400	18.420	18.280	1,638,268
2025-10-16	19.020	19.300	18.570	18.690	18.548	1,408,134
2025-10-15	19.000	19.310	18.860	19.070	18.925	1,670,200
2025-10-14	19.130	19.650	18.810	18.900	18.756	2,264,634
2025-10-13	17.990	19.150	17.490	19.040	18.895	3,011,301
2025-10-10	18.770	19.320	18.750	18.990	18.845	2,189,903
2025-10-09	19.630	19.800	18.780	18.800	18.657	2,585,167
2025-09-30	19.600	19.760	19.340	19.630	19.480	1,805,640
2025-09-29	18.990	19.680	18.760	19.530	19.381	2,301,868
2025-09-26	18.810	19.310	18.680	19.020	18.875	1,537,683
2025-09-25	19.280	19.500	18.930	19.010	18.865	1,899,068
2025-09-24	18.690	19.580	18.390	19.190	19.044	2,796,105
2025-09-23	19.260	19.260	17.730	18.710	18.567	4,174,413
2025-09-22	19.390	19.550	18.980	19.260	19.113	2,305,616
2025-09-19	19.580	19.800	19.150	19.390	19.242	2,140,793
2025-09-18	20.280	20.620	19.000	19.350	19.203	3,141,172
2025-09-17	20.470	21.230	20.230	20.300	20.145	2,602,400
2025-09-16	19.950	20.540	19.800	20.470	20.314	2,144,368
2025-09-15	20.040	20.410	19.870	19.990	19.838	1,823,300
2025-09-12	20.550	20.550	19.920	20.040	19.887	1,750,835
2025-09-11	20.280	20.610	19.590	20.500	20.344	2,037,002
2025-09-10	20.500	20.500	19.840	20.210	20.056	2,233,189
2025-09-09	20.800	21.360	20.130	20.310	20.155	3,224,134
2025-09-08	19.680	21.030	19.510	20.970	20.810	4,592,464
2025-09-05	19.500	19.910	19.400	19.680	19.530	2,413,549
2025-09-04	19.520	19.920	19.210	19.550	19.401	2,512,272
2025-09-03	20.030	20.250	19.390	19.530	19.381	2,104,235
2025-09-02	20.070	20.320	19.500	20.030	19.877	3,030,376
2025-09-01	20.160	20.630	19.910	20.050	19.897	2,903,082
2025-08-29	20.510	20.650	20.040	20.130	19.977	2,153,045
2025-08-28	20.330	20.650	19.500	20.590	20.433	4,514,439
2025-08-27	21.380	21.460	20.310	20.400	20.244	3,231,421
2025-08-26	21.530	21.880	21.120	21.300	21.138	2,983,234
2025-08-25	21.900	22.350	21.360	21.640	21.475	3,889,969
2025-08-22	22.050	22.270	21.700	21.940	21.773	3,320,672
2025-08-21	22.790	22.790	22.020	22.050	21.882	2,851,369
2025-08-20	23.090	23.300	22.470	22.680	22.507	4,261,350
2025-08-19	22.180	23.360	21.560	22.860	22.686	5,736,983
2025-08-18	22.320	22.550	21.810	21.980	21.812	4,908,251
2025-08-15	22.270	22.560	21.220	22.190	22.021	8,105,473
2025-08-14	22.690	23.810	21.850	21.940	21.773	8,939,762
2025-08-13	21.720	23.180	21.280	22.680	22.507	10,098,236
2025-08-12	21.100	22.660	20.900	21.500	21.336	11,391,259
2025-08-11	19.360	21.660	19.100	21.130	20.969	9,422,931
2025-08-08	19.090	19.710	18.860	19.350	19.203	3,830,509
2025-08-07	18.680	19.190	18.480	19.090	18.944	4,303,523
2025-08-06	18.760	18.950	18.430	18.700	18.557	3,455,404
2025-08-05	18.630	18.780	18.080	18.710	18.567	5,102,577
2025-08-04	17.400	18.580	17.100	18.450	18.309	6,766,476
2025-08-01	17.000	17.500	16.920	17.420	17.287	3,153,628
2025-07-31	17.410	17.590	16.960	17.060	16.930	4,371,806
2025-07-30	17.570	17.980	17.270	17.430	17.297	4,210,942
2025-07-29	17.990	17.990	17.360	17.590	17.456	5,566,875
2025-07-28	17.790	18.120	17.650	17.990	17.853	6,640,889

← NewerPage 5 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.