Sichuan Dowell Science and Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	13.270	13.580	13.260	13.350	13.248	1,644,834
2025-01-22	13.240	13.340	13.080	13.200	13.099	1,675,200
2025-01-21	13.610	13.760	13.100	13.390	13.288	2,793,805
2025-01-20	13.590	13.850	13.260	13.760	13.655	1,974,369
2025-01-17	13.390	13.470	13.250	13.380	13.278	1,178,900
2025-01-16	13.440	13.580	13.280	13.430	13.328	1,482,800
2025-01-15	13.480	13.560	13.260	13.330	13.228	1,395,800
2025-01-14	12.920	13.490	12.920	13.490	13.387	2,094,584
2025-01-13	12.500	12.980	12.210	12.850	12.752	1,516,500
2025-01-10	13.030	13.350	12.690	12.690	12.593	1,622,200
2025-01-09	12.790	13.130	12.750	13.080	12.980	1,494,200
2025-01-08	12.870	13.030	12.450	12.860	12.762	1,461,700
2025-01-07	12.450	12.890	12.390	12.880	12.782	1,742,472
2025-01-06	12.560	12.600	11.870	12.400	12.305	1,985,106
2025-01-03	13.010	13.150	12.430	12.460	12.365	2,544,572
2025-01-02	13.180	13.510	12.900	13.000	12.901	2,427,300
2024-12-31	13.430	13.550	13.030	13.030	12.931	1,431,503
2024-12-30	13.600	13.760	13.000	13.340	13.238	2,258,634
2024-12-27	13.480	13.850	13.400	13.690	13.586	1,541,735
2024-12-26	13.340	13.660	13.280	13.470	13.367	1,684,500
2024-12-25	13.560	13.630	13.050	13.270	13.169	2,288,400
2024-12-24	13.780	13.910	13.380	13.630	13.526	2,065,400
2024-12-23	14.680	14.680	13.490	13.700	13.596	3,614,651
2024-12-20	14.460	14.780	14.350	14.600	14.489	1,781,800
2024-12-19	14.380	14.450	14.080	14.340	14.231	1,777,519
2024-12-18	14.690	14.780	14.010	14.360	14.251	2,361,644
2024-12-17	15.610	15.690	14.500	14.550	14.439	3,675,600
2024-12-16	15.680	15.980	15.430	15.590	15.471	2,581,734
2024-12-13	16.110	16.120	15.570	15.590	15.471	2,896,400
2024-12-12	15.800	16.490	15.780	16.110	15.987	3,771,006
2024-12-11	15.800	16.040	15.610	15.790	15.670	2,722,234
2024-12-10	16.370	16.450	15.750	15.810	15.689	5,357,356
2024-12-09	15.540	16.500	15.470	16.080	15.957	8,555,567
2024-12-06	15.490	15.560	15.240	15.450	15.332	2,319,400
2024-12-05	15.170	15.500	15.060	15.490	15.372	2,197,202
2024-12-04	15.450	15.550	15.060	15.170	15.054	2,719,298
2024-12-03	15.490	15.600	15.280	15.480	15.362	2,819,546
2024-12-02	15.500	15.650	15.320	15.430	15.312	4,152,728
2024-11-29	15.050	15.610	14.300	15.490	15.372	4,233,024
2024-11-28	15.080	15.300	15.010	15.130	15.015	2,337,700
2024-11-27	14.820	15.060	14.310	15.060	14.945	2,253,400
2024-11-26	15.090	15.350	14.820	14.920	14.806	2,082,441
2024-11-25	14.610	15.100	14.480	15.090	14.975	2,731,300
2024-11-22	15.290	15.310	14.440	14.450	14.340	2,345,735
2024-11-21	15.150	15.280	15.020	15.250	15.134	2,052,767
2024-11-20	14.980	15.200	14.790	15.150	15.035	2,569,667
2024-11-19	14.420	14.830	14.250	14.830	14.717	1,901,100
2024-11-18	14.690	14.880	13.960	14.250	14.141	2,547,735
2024-11-15	14.730	15.040	14.680	14.680	14.568	2,696,000
2024-11-14	15.380	15.480	14.820	14.850	14.737	2,427,377
2024-11-13	15.190	15.470	14.830	15.390	15.273	3,018,267
2024-11-12	15.550	15.640	15.150	15.320	15.203	3,887,552
2024-11-11	15.200	15.570	14.980	15.560	15.441	4,715,318
2024-11-08	15.290	15.500	14.990	15.060	14.945	3,601,842
2024-11-07	14.570	15.360	14.570	15.250	15.134	4,562,578
2024-11-06	14.830	15.000	14.580	14.720	14.608	3,140,171
2024-11-05	14.410	14.870	14.410	14.790	14.677	3,477,568
2024-11-04	14.230	14.440	14.070	14.440	14.330	2,213,100
2024-11-01	14.680	14.780	13.900	14.160	14.052	4,712,303
2024-10-31	14.600	14.820	14.560	14.710	14.598	3,242,403

← NewerPage 8 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.