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
2022-05-12	43.560	45.170	43.560	44.940	31.677	1,885,402
2022-05-11	44.390	45.800	44.390	44.510	31.374	2,462,828
2022-05-10	42.500	45.500	42.220	44.370	31.275	3,043,076
2022-05-09	41.500	46.000	41.420	43.110	30.387	3,077,012
2022-05-06	40.610	42.790	40.200	41.940	29.562	2,408,092
2022-05-05	40.100	42.910	39.800	41.380	29.168	2,237,991
2022-04-29	39.000	40.380	39.000	40.050	28.230	1,869,243
2022-04-28	39.380	39.890	38.410	38.410	27.074	2,155,928
2022-04-27	37.120	40.180	36.800	40.180	28.322	2,515,266
2022-04-26	40.480	40.790	37.550	37.710	26.581	2,314,200
2022-04-25	43.710	44.000	39.720	40.490	28.540	2,848,787
2022-04-22	45.590	47.150	44.480	44.500	31.367	2,150,120
2022-04-21	49.070	49.380	45.750	46.150	32.530	2,360,597
2022-04-20	49.220	50.980	48.390	48.850	34.433	2,661,820
2022-04-19	48.880	51.090	48.670	49.560	34.933	2,859,381
2022-04-18	47.000	49.500	47.000	49.290	34.743	2,627,487
2022-04-15	47.620	49.810	46.300	48.290	34.038	3,072,874
2022-04-14	47.640	49.500	47.640	48.240	34.003	2,337,406
2022-04-13	50.510	50.510	47.610	47.610	33.559	2,678,760
2022-04-12	49.610	52.030	48.600	51.240	36.118	2,647,540
2022-04-11	53.500	54.350	49.800	49.850	35.138	3,136,100
2022-04-08	57.110	57.360	54.400	54.880	38.683	3,117,940
2022-04-07	55.000	58.880	55.000	57.110	40.255	4,038,035
2022-04-06	54.420	55.980	54.420	54.980	38.754	1,585,466
2022-04-01	55.590	55.890	54.000	54.690	38.549	2,308,026
2022-03-31	54.160	56.680	53.500	56.280	39.670	3,730,409
2022-03-30	54.070	54.630	53.330	54.320	38.289	2,226,029
2022-03-29	56.390	56.950	53.470	54.100	38.134	2,816,546
2022-03-28	56.610	57.500	55.000	55.780	39.318	2,013,900
2022-03-25	57.250	58.580	56.610	56.610	39.903	2,434,161
2022-03-24	60.210	60.250	57.320	57.410	40.467	3,802,250
2022-03-23	61.190	62.330	59.330	61.180	43.124	3,865,075
2022-03-22	59.640	62.200	58.890	60.740	42.814	3,977,677
2022-03-21	61.190	61.880	59.580	60.130	42.384	3,706,267
2022-03-18	60.500	62.400	60.210	60.920	42.941	4,034,926
2022-03-17	62.340	64.880	61.100	62.500	44.055	7,316,082
2022-03-16	58.480	61.880	55.520	61.880	43.617	6,649,434
2022-03-15	59.200	61.300	56.150	57.360	40.431	4,642,542
2022-03-14	59.060	64.000	58.600	60.550	42.680	5,823,619
2022-03-11	57.870	62.620	57.760	61.000	42.997	6,615,303
2022-03-10	58.500	58.650	56.680	57.650	40.636	4,323,921
2022-03-09	58.620	59.120	54.280	57.200	40.319	3,949,731
2022-03-08	63.000	64.400	57.900	58.230	41.045	5,542,530
2022-03-07	65.800	67.960	63.500	63.510	44.766	4,923,275
2022-03-04	70.000	70.490	66.420	66.420	46.818	6,218,238
2022-03-03	72.490	72.490	70.080	70.780	49.891	5,622,237
2022-03-02	74.020	75.300	71.880	73.070	51.505	5,799,866
2022-03-01	70.590	74.600	69.690	74.120	52.245	7,571,109
2022-02-28	72.900	76.000	71.490	71.670	50.518	7,064,740
2022-02-25	71.000	74.600	70.070	73.200	51.597	9,105,131
2022-02-24	69.020	80.580	67.050	76.180	53.697	14,222,301
2022-02-23	67.320	71.190	67.000	69.780	49.186	7,113,772
2022-02-22	75.600	79.400	70.400	70.950	50.011	10,056,629
2022-02-21	67.000	71.850	65.880	70.570	49.743	7,214,687
2022-02-18	68.100	69.690	67.000	67.890	47.854	6,517,541
2022-02-17	66.800	75.450	63.820	71.190	50.180	10,817,865
2022-02-16	64.630	66.910	63.670	66.690	47.008	6,012,113
2022-02-15	66.610	71.220	66.200	68.350	48.178	7,763,246
2022-02-14	65.000	73.500	64.610	68.000	47.931	8,544,286
2022-02-11	67.000	67.000	62.710	63.830	44.992	6,593,428

← NewerPage 19 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.