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
2022-08-05	44.280	45.600	44.020	45.390	32.207	3,563,302
2022-08-04	45.380	45.680	44.220	44.280	31.419	4,172,296
2022-08-03	42.990	47.580	42.000	46.370	32.902	7,313,651
2022-08-02	44.450	45.800	43.770	45.020	31.944	6,544,655
2022-08-01	43.680	44.280	43.420	43.670	30.986	2,071,311
2022-07-29	44.090	44.290	43.140	43.650	30.972	1,912,309
2022-07-28	43.460	44.300	43.040	43.850	31.114	2,738,253
2022-07-27	42.750	43.960	42.460	43.530	30.887	2,908,920
2022-07-26	42.470	42.980	41.760	42.630	30.248	1,767,780
2022-07-25	42.790	43.180	42.100	42.550	30.191	1,541,881
2022-07-22	42.760	43.330	42.030	42.530	30.177	2,063,383
2022-07-21	44.000	44.220	42.690	43.230	30.674	4,341,324
2022-07-20	41.600	46.990	41.220	44.970	31.908	7,145,938
2022-07-19	40.560	41.600	40.110	41.410	29.383	1,261,535
2022-07-18	39.890	40.600	39.890	40.440	28.694	868,980
2022-07-15	40.090	40.890	39.460	39.890	28.304	1,231,113
2022-07-14	39.640	40.600	39.200	40.300	28.595	1,004,080
2022-07-13	39.600	39.810	39.150	39.470	28.006	665,943
2022-07-12	40.200	40.500	39.100	39.140	27.772	1,024,100
2022-07-11	40.980	41.300	39.980	40.340	28.623	1,053,980
2022-07-08	40.820	41.890	40.670	41.200	29.234	1,536,792
2022-07-07	41.390	42.860	40.880	41.020	29.106	2,233,389
2022-07-06	41.110	41.650	40.710	40.980	29.077	798,560
2022-07-05	42.830	43.000	40.680	41.170	29.212	1,712,561
2022-07-04	43.150	43.390	41.850	42.830	30.390	1,129,083
2022-07-01	43.190	43.790	42.820	42.920	30.454	1,119,962
2022-06-30	43.010	43.600	42.610	42.890	30.433	1,120,806
2022-06-29	44.680	44.740	43.160	43.250	30.688	1,377,054
2022-06-28	43.600	44.790	43.600	44.680	31.703	1,703,240
2022-06-27	44.230	44.800	43.300	43.960	31.192	1,384,502
2022-06-24	43.270	44.880	43.270	43.910	31.156	2,205,504
2022-06-23	41.830	43.330	41.330	43.270	30.702	2,128,630
2022-06-22	43.110	43.200	41.230	41.230	29.255	1,422,260
2022-06-21	43.510	44.080	42.420	42.960	30.482	1,207,920
2022-06-20	43.590	45.380	43.590	43.830	31.100	1,343,020
2022-06-17	43.640	43.940	42.450	43.400	30.795	1,171,380
2022-06-16	44.030	44.560	43.460	43.710	31.014	1,087,756
2022-06-15	43.830	44.940	43.610	43.710	31.014	1,161,476
2022-06-14	45.170	45.580	42.550	43.830	31.100	1,771,000
2022-06-13	44.900	46.260	44.900	45.670	32.405	1,250,765
2022-06-10	44.500	45.670	44.440	45.250	32.107	1,035,640
2022-06-09	45.820	46.310	44.350	44.800	31.788	1,179,360
2022-06-08	46.630	47.000	45.020	46.140	32.739	1,450,771
2022-06-07	47.450	47.770	45.780	46.600	33.065	1,898,351
2022-06-06	47.000	47.590	46.800	47.440	33.661	1,980,696
2022-06-02	45.840	46.880	45.300	46.740	33.164	2,162,685
2022-06-01	45.130	46.700	45.010	45.870	32.547	2,257,914
2022-05-31	45.010	45.610	43.930	45.230	32.093	1,671,460
2022-05-30	45.440	45.760	43.880	45.490	32.065	1,673,371
2022-05-27	44.800	45.760	44.300	44.850	31.613	2,239,116
2022-05-26	43.810	46.660	43.500	45.100	31.790	3,239,336
2022-05-25	42.800	44.430	42.790	43.810	30.880	1,780,508
2022-05-24	45.390	47.500	42.670	42.880	30.225	3,369,709
2022-05-23	44.220	45.600	44.220	45.450	32.036	1,392,440
2022-05-20	45.230	45.750	44.210	44.680	31.494	1,340,451
2022-05-19	45.180	46.090	44.810	45.080	31.776	1,924,976
2022-05-18	44.470	46.860	44.470	46.040	32.452	2,552,781
2022-05-17	44.660	44.660	43.250	44.160	31.127	1,225,674
2022-05-16	45.580	45.790	43.680	44.290	31.219	1,621,916
2022-05-13	45.510	45.510	44.550	44.780	31.564	1,247,643

← NewerPage 18 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.