Sichuan Dowell Science and Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	13.930	14.370	13.700	14.240	14.131	2,785,801
2025-04-25	14.240	14.270	14.010	14.040	13.933	1,137,400
2025-04-24	14.360	14.440	13.940	14.160	14.052	1,671,000
2025-04-23	14.160	14.440	14.080	14.420	14.310	1,977,168
2025-04-22	13.980	14.250	13.830	14.160	14.052	1,771,100
2025-04-21	13.820	14.050	13.640	14.000	13.893	1,834,539
2025-04-18	13.780	13.980	13.550	13.810	13.705	1,515,534
2025-04-17	13.720	14.060	13.380	13.800	13.695	2,223,300
2025-04-16	13.890	13.890	13.250	13.580	13.476	1,835,734
2025-04-15	13.640	13.950	13.550	13.880	13.774	1,822,734
2025-04-14	13.550	13.940	13.550	13.640	13.536	1,514,636
2025-04-11	13.420	13.770	13.420	13.470	13.367	1,662,330
2025-04-10	13.150	13.800	13.150	13.540	13.437	2,659,967
2025-04-09	12.500	13.230	11.690	13.100	13.000	3,297,467
2025-04-08	12.370	13.300	12.300	12.780	12.683	3,160,241
2025-04-07	14.030	14.050	12.020	12.240	12.147	4,410,800
2025-04-03	14.580	15.050	14.530	14.900	14.786	2,339,906
2025-04-02	14.690	14.960	14.540	14.780	14.667	2,217,036
2025-04-01	14.290	15.250	14.260	14.730	14.618	3,355,206
2025-03-31	14.160	14.330	13.760	14.290	14.181	2,641,800
2025-03-28	14.890	14.950	14.240	14.280	14.171	2,459,700
2025-03-27	14.800	15.140	14.440	14.970	14.856	3,360,736
2025-03-26	14.080	15.100	14.040	14.840	14.727	3,609,602
2025-03-25	14.000	14.280	13.670	14.120	14.012	2,079,411
2025-03-24	14.730	14.930	13.680	14.040	13.933	3,364,500
2025-03-21	15.180	15.200	14.660	14.850	14.737	2,316,101
2025-03-20	15.030	15.330	14.800	15.260	15.144	2,324,971
2025-03-19	15.320	15.340	15.000	15.120	15.005	1,500,270
2025-03-18	15.270	15.450	15.120	15.330	15.213	1,727,001
2025-03-17	14.950	15.280	14.840	15.270	15.154	3,183,110
2025-03-14	14.640	14.990	14.410	14.990	14.876	2,646,555
2025-03-13	14.880	14.950	14.350	14.690	14.578	2,461,869
2025-03-12	14.930	14.960	14.800	14.880	14.767	1,494,705
2025-03-11	14.740	14.910	14.590	14.880	14.767	1,591,067
2025-03-10	14.690	15.000	14.670	14.770	14.657	1,537,200
2025-03-07	14.900	14.950	14.600	14.690	14.578	1,250,601
2025-03-06	14.750	15.000	14.680	14.920	14.806	2,186,570
2025-03-05	14.860	14.950	14.610	14.780	14.667	2,177,234
2025-03-04	14.450	15.010	14.320	14.960	14.846	2,540,569
2025-03-03	14.250	14.860	14.250	14.550	14.439	2,630,751
2025-02-28	14.410	14.450	14.200	14.240	14.131	1,534,573
2025-02-27	14.600	14.830	14.170	14.520	14.409	1,646,723
2025-02-26	14.420	14.740	14.420	14.620	14.509	1,534,003
2025-02-25	14.560	14.640	14.330	14.420	14.310	1,349,502
2025-02-24	14.580	14.750	14.390	14.620	14.509	1,553,203
2025-02-21	14.510	14.640	14.230	14.640	14.528	1,789,375
2025-02-20	14.250	14.650	14.250	14.550	14.439	1,981,105
2025-02-19	13.820	14.340	13.820	14.320	14.211	1,848,210
2025-02-18	14.210	14.380	13.790	13.850	13.744	1,564,639
2025-02-17	13.860	14.390	13.700	14.250	14.141	2,424,584
2025-02-14	13.790	13.940	13.670	13.760	13.655	1,202,015
2025-02-13	14.080	14.150	13.770	13.800	13.695	1,317,135
2025-02-12	14.060	14.100	13.930	14.080	13.973	1,129,334
2025-02-11	14.080	14.110	13.810	14.000	13.893	1,215,000
2025-02-10	13.850	14.100	13.800	14.080	13.973	1,485,000
2025-02-07	13.980	14.100	13.690	13.860	13.754	1,533,600
2025-02-06	13.740	13.920	13.550	13.910	13.804	1,658,083
2025-02-05	13.500	13.900	13.460	13.720	13.615	1,663,082
2025-01-27	13.600	13.790	13.350	13.440	13.338	1,519,752
2025-01-24	13.360	13.500	13.100	13.430	13.328	1,303,334

← NewerPage 7 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.