Sichuan Discovery Dream Science & Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	41.880	43.500	40.330	41.600	29.517	3,739,920
2022-11-04	40.010	40.490	39.620	40.010	28.389	1,990,196
2022-11-03	41.000	41.000	39.410	40.170	28.503	2,450,263
2022-11-02	42.060	44.440	40.670	40.850	28.985	3,993,805
2022-11-01	39.890	41.150	39.220	40.100	28.453	2,374,418
2022-10-31	37.160	39.840	37.070	39.700	28.169	2,618,359
2022-10-28	38.810	39.180	36.870	37.050	26.289	1,459,224
2022-10-27	38.500	39.300	38.400	38.880	27.587	1,496,426
2022-10-26	37.990	39.180	37.110	38.610	27.396	2,238,726
2022-10-25	38.000	39.950	37.390	38.780	27.516	2,765,169
2022-10-24	37.270	39.780	36.970	38.290	27.169	2,311,968
2022-10-21	36.960	37.310	36.410	36.950	26.218	617,680
2022-10-20	36.980	37.380	36.400	36.920	26.197	700,840
2022-10-19	37.200	37.450	36.710	36.930	26.204	688,590
2022-10-18	36.940	37.690	36.790	37.130	26.346	1,111,999
2022-10-17	35.770	37.520	35.750	37.330	26.488	1,422,820
2022-10-14	35.050	36.250	35.010	36.140	25.643	1,325,520
2022-10-13	33.980	36.090	33.700	35.120	24.919	1,422,540
2022-10-12	32.800	34.110	32.340	34.110	24.203	941,640
2022-10-11	33.160	33.170	32.490	32.930	23.366	711,340
2022-10-10	33.910	34.280	32.850	33.000	23.415	781,340
2022-09-30	35.230	35.230	33.460	33.780	23.969	811,959
2022-09-29	35.590	35.970	34.650	35.010	24.841	803,219
2022-09-28	36.810	37.320	35.420	35.420	25.132	889,487
2022-09-27	35.350	36.990	35.350	36.990	26.246	1,206,100
2022-09-26	37.310	37.320	35.260	35.300	25.047	1,360,829
2022-09-23	38.800	39.700	37.320	37.320	26.480	966,280
2022-09-22	38.020	39.620	38.000	38.900	27.602	1,022,679
2022-09-21	37.980	38.780	36.720	38.520	27.332	913,759
2022-09-20	38.180	38.420	37.880	38.100	27.034	523,460
2022-09-19	38.510	38.760	37.600	37.740	26.778	789,439
2022-09-16	39.600	40.500	38.210	38.500	27.318	1,161,720
2022-09-15	40.790	41.150	39.300	39.590	28.091	1,074,780
2022-09-14	39.900	41.210	39.800	40.880	29.006	1,115,100
2022-09-13	40.020	40.900	39.850	40.590	28.801	697,382
2022-09-09	40.270	40.450	39.740	39.970	28.361	624,540
2022-09-08	41.000	41.150	40.230	40.270	28.574	733,180
2022-09-07	40.850	41.130	40.510	41.000	29.092	726,600
2022-09-06	40.750	41.520	40.500	40.860	28.992	715,086
2022-09-05	41.700	41.720	40.420	40.660	28.850	973,779
2022-09-02	40.700	41.660	40.550	41.600	29.517	1,174,539
2022-09-01	40.580	41.500	40.110	40.750	28.914	1,159,935
2022-08-31	40.660	40.890	39.800	40.000	28.382	781,510
2022-08-30	40.280	40.960	40.060	40.820	28.964	883,702
2022-08-29	39.260	40.520	39.040	40.280	28.581	765,224
2022-08-26	40.250	40.670	39.860	39.860	28.283	1,014,020
2022-08-25	41.180	41.180	39.860	40.250	28.559	1,109,780
2022-08-24	43.010	43.060	40.670	40.770	28.928	1,797,086
2022-08-23	42.800	43.180	42.240	42.860	30.411	1,403,208
2022-08-22	43.860	43.990	42.480	42.800	30.369	1,812,020
2022-08-19	46.000	46.650	43.710	43.800	31.078	3,279,880
2022-08-18	43.820	46.150	43.520	45.870	32.547	3,307,843
2022-08-17	44.150	44.600	43.690	44.110	31.298	1,382,110
2022-08-16	45.090	45.600	44.010	44.150	31.327	2,174,480
2022-08-15	44.910	46.250	44.900	45.130	32.022	1,597,293
2022-08-12	46.960	46.960	44.750	44.910	31.866	2,642,196
2022-08-11	47.280	47.290	46.300	46.560	33.037	2,988,209
2022-08-10	46.000	47.650	46.000	47.280	33.548	3,961,020
2022-08-09	45.060	46.980	44.080	46.460	32.966	4,454,200
2022-08-08	45.800	45.800	44.610	45.400	32.214	2,729,916

← NewerPage 17 of 20 · 1,183 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-05	0.1400 CNY
2024-10-09	0.1000 CNY
2023-06-13	0.0900 CNY
2022-05-31	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.