Sichuan Dowell Science and Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	14.710	14.880	14.360	14.600	14.489	3,410,637
2024-10-29	15.390	15.500	14.700	14.710	14.598	5,703,734
2024-10-28	15.700	15.700	15.300	15.390	15.273	5,087,785
2024-10-25	15.230	15.530	15.220	15.380	15.263	4,525,008
2024-10-24	15.460	15.590	15.050	15.220	15.104	4,314,368
2024-10-23	15.350	15.700	15.000	15.630	15.511	7,399,855
2024-10-22	15.520	15.730	15.200	15.420	15.302	8,738,081
2024-10-21	15.370	16.550	14.880	16.150	16.027	15,289,633
2024-10-18	14.990	16.520	14.900	15.820	15.699	14,828,062
2024-10-17	17.040	17.850	15.520	15.520	15.402	23,609,301
2024-10-16	13.310	16.270	13.300	16.270	16.146	9,365,134
2024-10-15	13.630	13.860	13.530	13.560	13.457	1,724,943
2024-10-14	13.250	13.750	13.230	13.740	13.635	2,933,244
2024-10-11	13.700	13.860	13.030	13.190	13.089	2,755,868
2024-10-10	13.740	14.100	13.270	13.740	13.635	3,500,867
2024-10-09	14.520	14.740	13.250	13.440	13.338	4,749,086
2024-10-08	16.200	16.200	14.110	15.290	15.173	6,391,637
2024-09-30	12.710	14.220	12.700	13.940	13.834	4,746,839
2024-09-27	12.080	12.650	12.080	12.500	12.405	2,531,868
2024-09-26	11.780	11.990	11.720	11.980	11.889	1,479,101
2024-09-25	11.740	11.940	11.710	11.790	11.700	1,795,600
2024-09-24	11.340	11.670	11.250	11.610	11.522	1,683,936
2024-09-23	11.200	11.380	11.140	11.280	11.194	1,169,842
2024-09-20	11.410	11.430	11.110	11.190	11.105	1,251,700
2024-09-19	10.990	11.510	10.990	11.390	11.303	1,707,700
2024-09-18	11.100	11.160	10.740	10.960	10.876	1,383,600
2024-09-13	11.370	11.400	11.070	11.100	11.015	1,008,800
2024-09-12	11.410	11.520	11.310	11.360	11.273	921,300
2024-09-11	11.530	11.580	11.290	11.400	11.313	945,700
2024-09-10	11.340	11.580	11.220	11.530	11.442	1,109,400
2024-09-09	11.280	11.470	11.110	11.320	11.234	1,275,768
2024-09-06	11.580	11.640	11.260	11.320	11.234	966,600
2024-09-05	11.510	11.590	11.420	11.540	11.452	920,800
2024-09-04	11.570	11.680	11.410	11.430	11.343	1,200,567
2024-09-03	11.580	11.780	11.470	11.660	11.571	1,294,270
2024-09-02	11.550	11.780	11.430	11.570	11.482	2,075,400
2024-08-30	11.400	11.700	11.280	11.600	11.512	2,057,467
2024-08-29	11.120	11.430	11.080	11.400	11.313	1,993,300
2024-08-28	10.940	11.340	10.810	11.200	11.115	3,071,608
2024-08-27	10.840	10.930	10.630	10.790	10.708	1,177,300
2024-08-26	10.480	10.980	10.480	10.840	10.757	1,643,200
2024-08-23	10.710	10.740	10.380	10.480	10.400	1,105,800
2024-08-22	11.000	11.060	10.680	10.680	10.599	873,600
2024-08-21	10.920	11.110	10.900	11.000	10.916	733,400
2024-08-20	11.280	11.350	10.820	10.970	10.886	1,373,800
2024-08-19	11.480	11.490	11.210	11.260	11.174	1,093,800
2024-08-16	11.370	11.490	11.270	11.420	11.333	1,240,700
2024-08-15	11.210	11.450	11.060	11.360	11.273	1,351,968
2024-08-14	11.310	11.460	11.210	11.210	11.125	1,301,400
2024-08-13	11.020	11.330	10.890	11.310	11.224	2,032,468
2024-08-12	11.210	11.800	11.030	11.060	10.976	3,194,401
2024-08-09	11.210	11.340	11.110	11.140	11.055	896,800
2024-08-08	11.230	11.280	10.890	11.180	11.095	1,189,200
2024-08-07	11.150	11.280	11.060	11.220	11.134	1,184,200
2024-08-06	10.850	11.140	10.850	11.090	11.005	1,199,200
2024-08-05	11.210	11.270	10.720	10.790	10.708	2,285,400
2024-08-02	11.400	11.460	11.130	11.210	11.125	1,589,100
2024-08-01	11.440	11.520	11.370	11.430	11.343	1,271,300
2024-07-31	11.200	11.440	11.060	11.420	11.333	1,831,117
2024-07-30	11.080	11.300	11.060	11.200	11.115	994,100

← NewerPage 9 of 21 · 1,219 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.