Sichuan Dowell Science and Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	18.400	18.550	17.720	18.010	17.873	10,270,892
2025-07-24	17.500	19.300	17.060	19.020	18.875	14,721,514
2025-07-23	17.230	19.900	17.150	17.940	17.803	13,112,815
2025-07-22	17.520	17.670	17.080	17.190	17.059	2,392,468
2025-07-21	17.130	17.570	17.120	17.570	17.436	2,687,701
2025-07-18	17.180	17.260	17.000	17.130	16.999	1,203,600
2025-07-17	16.930	17.260	16.890	17.120	16.990	1,835,500
2025-07-16	16.900	17.070	16.740	16.930	16.801	1,718,611
2025-07-15	17.150	17.210	16.590	16.820	16.692	2,009,611
2025-07-14	16.920	17.170	16.760	17.150	17.019	1,650,178
2025-07-11	17.070	17.170	16.680	16.920	16.791	1,824,302
2025-07-10	17.070	17.290	16.910	17.090	16.960	1,860,035
2025-07-09	17.260	17.380	17.000	17.170	17.039	2,400,910
2025-07-08	17.180	17.320	16.860	17.130	16.999	2,918,738
2025-07-07	16.500	17.310	16.410	17.090	16.960	2,729,967
2025-07-04	16.810	16.950	16.560	16.640	16.513	2,315,574
2025-07-03	16.910	17.040	16.690	16.900	16.771	1,665,434
2025-07-02	16.870	17.060	16.630	16.900	16.771	3,180,336
2025-07-01	16.680	17.040	16.510	16.770	16.642	2,570,501
2025-06-30	16.440	16.640	16.300	16.590	16.464	1,590,401
2025-06-27	16.230	16.580	16.130	16.430	16.305	2,407,767
2025-06-26	16.150	16.330	16.100	16.180	16.057	1,652,600
2025-06-25	16.240	16.300	15.980	16.150	16.027	2,107,873
2025-06-24	15.570	16.260	15.480	16.160	16.037	2,386,584
2025-06-23	14.770	15.510	14.770	15.510	15.392	1,911,167
2025-06-20	14.920	15.270	14.760	14.960	14.846	1,531,267
2025-06-19	15.380	15.520	14.850	14.920	14.806	1,529,900
2025-06-18	15.480	15.680	15.280	15.430	15.312	1,906,835
2025-06-17	15.770	15.950	15.490	15.600	15.481	1,752,173
2025-06-16	15.740	16.080	15.550	15.750	15.630	1,910,240
2025-06-13	15.970	16.090	15.580	15.650	15.531	2,030,706
2025-06-12	15.980	16.180	15.810	16.060	15.938	1,936,273
2025-06-11	16.140	16.310	16.000	16.070	15.948	2,269,734
2025-06-10	16.540	16.660	16.060	16.200	16.077	3,269,600
2025-06-09	16.220	16.980	16.220	16.550	16.424	3,625,883
2025-06-06	15.820	16.220	15.670	16.150	16.027	2,182,085
2025-06-05	16.010	16.040	15.700	15.820	15.699	1,421,980
2025-06-04	15.740	15.960	15.640	15.920	15.799	1,683,568
2025-06-03	15.510	15.960	15.450	15.770	15.650	1,816,868
2025-05-30	15.770	15.770	15.430	15.520	15.402	1,432,600
2025-05-29	15.430	15.800	15.420	15.740	15.620	1,524,500
2025-05-28	15.630	15.950	15.410	15.550	15.431	1,508,000
2025-05-27	15.510	15.650	15.330	15.640	15.521	1,698,957
2025-05-26	15.470	15.790	15.290	15.510	15.392	1,661,800
2025-05-23	15.710	15.770	15.390	15.470	15.352	2,151,867
2025-05-22	15.770	16.100	15.450	15.460	15.342	2,448,900
2025-05-21	15.950	16.070	15.710	15.860	15.739	1,897,683
2025-05-20	15.790	16.040	15.570	16.040	15.918	2,308,073
2025-05-19	15.530	15.840	15.380	15.710	15.590	2,236,106
2025-05-16	15.330	15.600	15.330	15.500	15.382	1,667,769
2025-05-15	15.410	15.620	15.270	15.380	15.263	1,751,947
2025-05-14	15.490	15.580	15.270	15.470	15.352	1,667,068
2025-05-13	15.580	15.600	15.320	15.500	15.382	1,561,737
2025-05-12	15.470	15.670	15.270	15.490	15.372	1,768,315
2025-05-09	15.530	15.630	15.300	15.430	15.312	1,634,234
2025-05-08	15.490	15.730	15.340	15.530	15.412	2,081,734
2025-05-07	15.580	15.730	15.270	15.500	15.382	2,482,367
2025-05-06	14.890	15.450	14.890	15.440	15.322	2,814,369
2025-04-30	14.900	14.940	14.700	14.890	14.777	2,663,806
2025-04-29	14.170	14.980	14.170	14.760	14.648	2,981,468

← NewerPage 6 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.