Singapore markets close in 3 hours 23 minutes
Straits Times Index
3,308.39 +8.39 (+0.25%) Nikkei
38,640.13 +7.11 (+0.02%) Hang Seng
18,026.09 -309.23 (-1.69%) FTSE 100
8,272.46 +67.35 (+0.82%) Bitcoin USD
64,590.01 -749.34 (-1.15%) CMC Crypto 200
1,352.19 -30.48 (-2.20%)
Sichuan Dowell Science and Technology Inc. (300535.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
As of 01:21PM CST. Market open.
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 12.03 | 12.19 | 11.70 | 11.94 | 11.94 | 1,352,045 |
| 20 Jun 2024 | 12.26 | 12.54 | 12.07 | 12.12 | 12.12 | 2,427,792 |
| 19 Jun 2024 | 12.13 | 12.36 | 12.06 | 12.19 | 12.19 | 1,640,367 |
| 18 Jun 2024 | 11.73 | 12.16 | 11.63 | 12.08 | 12.08 | 1,506,258 |
| 17 Jun 2024 | 11.99 | 12.03 | 11.65 | 11.73 | 11.73 | 1,445,871 |
| 14 Jun 2024 | 12.03 | 12.13 | 11.83 | 12.01 | 12.01 | 1,641,800 |
| 13 Jun 2024 | 12.10 | 12.25 | 11.87 | 12.15 | 12.15 | 1,804,149 |
| 12 Jun 2024 | 11.79 | 12.15 | 11.70 | 12.07 | 12.07 | 2,047,146 |
| 11 Jun 2024 | 11.90 | 11.90 | 11.37 | 11.73 | 11.73 | 2,832,303 |
| 07 Jun 2024 | 11.38 | 12.23 | 11.38 | 11.91 | 11.91 | 4,315,802 |
| 06 Jun 2024 | 11.76 | 11.95 | 10.77 | 10.98 | 10.98 | 3,229,601 |
| 05 Jun 2024 | 12.16 | 12.16 | 11.77 | 11.78 | 11.78 | 1,989,500 |
| 04 Jun 2024 | 12.58 | 12.77 | 11.96 | 12.22 | 12.22 | 3,029,151 |
| 03 Jun 2024 | 13.29 | 13.29 | 12.48 | 12.65 | 12.65 | 2,835,134 |
| 31 May 2024 | 13.21 | 13.45 | 13.10 | 13.27 | 13.27 | 1,648,500 |
| 30 May 2024 | 13.45 | 13.67 | 13.15 | 13.21 | 13.21 | 1,622,100 |
| 29 May 2024 | 13.28 | 13.64 | 13.24 | 13.41 | 13.41 | 1,557,800 |
| 28 May 2024 | 13.57 | 13.66 | 13.27 | 13.37 | 13.37 | 2,396,334 |
| 27 May 2024 | 13.00 | 13.67 | 12.71 | 13.66 | 13.66 | 2,827,701 |
| 24 May 2024 | 13.10 | 13.54 | 13.05 | 13.09 | 13.09 | 1,596,667 |
| 23 May 2024 | 13.44 | 13.50 | 12.93 | 13.08 | 13.08 | 1,797,200 |
| 22 May 2024 | 13.38 | 13.52 | 13.25 | 13.45 | 13.45 | 1,451,300 |
| 21 May 2024 | 13.51 | 13.63 | 13.25 | 13.39 | 13.39 | 1,830,900 |
| 20 May 2024 | 13.61 | 13.75 | 13.42 | 13.48 | 13.48 | 2,086,634 |
| 17 May 2024 | 13.44 | 13.64 | 13.24 | 13.60 | 13.60 | 2,254,874 |
| 16 May 2024 | 13.53 | 13.72 | 13.28 | 13.42 | 13.42 | 3,214,987 |
| 15 May 2024 | 12.89 | 13.73 | 12.74 | 13.55 | 13.55 | 3,942,942 |
| 14 May 2024 | 12.55 | 12.99 | 12.55 | 12.92 | 12.92 | 2,444,040 |
| 13 May 2024 | 13.10 | 13.15 | 12.48 | 12.58 | 12.58 | 3,233,344 |
| 10 May 2024 | 13.43 | 13.72 | 13.10 | 13.16 | 13.16 | 3,140,517 |
| 09 May 2024 | 13.45 | 14.10 | 13.40 | 13.54 | 13.54 | 3,127,936 |
| 08 May 2024 | 13.70 | 14.08 | 13.38 | 13.44 | 13.44 | 3,628,102 |
| 07 May 2024 | 13.30 | 13.80 | 13.29 | 13.71 | 13.71 | 3,580,717 |
| 06 May 2024 | 12.86 | 13.39 | 12.86 | 13.29 | 13.29 | 3,595,798 |
| 30 Apr 2024 | 12.75 | 13.02 | 12.60 | 12.79 | 12.79 | 2,352,509 |
| 29 Apr 2024 | 12.25 | 12.95 | 12.19 | 12.86 | 12.86 | 3,931,775 |
| 26 Apr 2024 | 12.25 | 12.45 | 12.00 | 12.26 | 12.26 | 4,246,302 |
| 25 Apr 2024 | 12.58 | 12.89 | 12.13 | 12.29 | 12.29 | 4,300,832 |
| 24 Apr 2024 | 11.33 | 11.99 | 11.33 | 11.99 | 11.99 | 3,901,589 |
| 23 Apr 2024 | 11.15 | 11.56 | 11.02 | 11.41 | 11.41 | 3,471,972 |
| 22 Apr 2024 | 11.22 | 11.30 | 10.70 | 11.05 | 11.05 | 2,512,106 |
| 19 Apr 2024 | 11.21 | 11.50 | 10.98 | 11.20 | 11.20 | 3,623,045 |
| 18 Apr 2024 | 12.04 | 12.16 | 11.20 | 11.35 | 11.35 | 6,441,470 |
| 17 Apr 2024 | 10.34 | 12.01 | 10.34 | 12.01 | 12.01 | 3,184,735 |
| 16 Apr 2024 | 11.44 | 11.45 | 10.01 | 10.01 | 10.01 | 4,544,803 |
| 15 Apr 2024 | 12.99 | 13.14 | 11.32 | 11.64 | 11.64 | 5,068,412 |
| 12 Apr 2024 | 13.04 | 13.44 | 13.03 | 13.14 | 13.14 | 2,112,941 |
| 11 Apr 2024 | 12.81 | 13.23 | 12.65 | 12.92 | 12.92 | 1,695,000 |
| 10 Apr 2024 | 13.53 | 13.53 | 12.75 | 12.90 | 12.90 | 2,290,400 |
| 09 Apr 2024 | 13.24 | 13.56 | 13.10 | 13.53 | 13.53 | 2,053,541 |
| 08 Apr 2024 | 13.90 | 14.05 | 13.20 | 13.25 | 13.25 | 2,971,650 |
| 03 Apr 2024 | 13.62 | 13.86 | 13.38 | 13.73 | 13.73 | 2,155,000 |
| 02 Apr 2024 | 13.65 | 13.92 | 13.58 | 13.62 | 13.62 | 2,196,436 |
| 01 Apr 2024 | 13.28 | 13.67 | 13.25 | 13.66 | 13.66 | 2,530,305 |
| 29 Mar 2024 | 13.08 | 13.28 | 12.97 | 13.30 | 13.30 | 1,125,300 |
| 28 Mar 2024 | 12.50 | 13.10 | 12.50 | 13.07 | 13.07 | 1,878,290 |
| 27 Mar 2024 | 12.85 | 13.00 | 12.47 | 12.50 | 12.50 | 2,035,605 |
| 26 Mar 2024 | 12.70 | 12.98 | 12.41 | 12.82 | 12.82 | 1,951,500 |
| 25 Mar 2024 | 13.11 | 13.23 | 12.65 | 12.76 | 12.76 | 2,223,536 |
| 22 Mar 2024 | 13.54 | 13.67 | 13.08 | 13.15 | 13.15 | 2,257,387 |
| 21 Mar 2024 | 13.39 | 13.65 | 13.13 | 13.51 | 13.51 | 2,639,905 |
| 20 Mar 2024 | 13.15 | 13.39 | 13.08 | 13.39 | 13.39 | 1,777,596 |
| 19 Mar 2024 | 13.12 | 13.37 | 13.00 | 13.14 | 13.14 | 1,898,208 |
| 18 Mar 2024 | 12.78 | 13.17 | 12.71 | 13.15 | 13.15 | 2,352,267 |
| 15 Mar 2024 | 12.32 | 12.88 | 12.22 | 12.80 | 12.80 | 2,706,001 |
| 14 Mar 2024 | 12.48 | 12.62 | 12.14 | 12.42 | 12.42 | 1,824,267 |
| 13 Mar 2024 | 12.33 | 12.56 | 12.24 | 12.44 | 12.44 | 1,925,000 |
| 12 Mar 2024 | 12.09 | 12.41 | 11.98 | 12.38 | 12.38 | 2,210,894 |
| 11 Mar 2024 | 12.00 | 12.10 | 11.71 | 12.07 | 12.07 | 1,866,300 |
| 08 Mar 2024 | 11.81 | 11.95 | 11.55 | 11.83 | 11.83 | 1,623,372 |
| 07 Mar 2024 | 11.74 | 12.17 | 11.67 | 11.70 | 11.70 | 2,713,637 |
| 06 Mar 2024 | 11.22 | 11.73 | 11.22 | 11.66 | 11.66 | 2,642,834 |
| 05 Mar 2024 | 11.67 | 11.75 | 11.19 | 11.35 | 11.35 | 3,545,800 |
| 04 Mar 2024 | 11.86 | 12.06 | 11.40 | 11.80 | 11.80 | 2,643,191 |
| 01 Mar 2024 | 11.85 | 12.05 | 11.61 | 11.94 | 11.94 | 3,059,400 |
| 29 Feb 2024 | 10.95 | 11.84 | 10.79 | 11.82 | 11.82 | 4,871,703 |
| 28 Feb 2024 | 12.86 | 12.96 | 11.22 | 11.26 | 11.26 | 6,989,430 |
| 27 Feb 2024 | 12.31 | 12.86 | 12.10 | 12.85 | 12.85 | 2,690,083 |
| 26 Feb 2024 | 12.08 | 12.77 | 11.87 | 12.39 | 12.39 | 4,729,469 |
| 23 Feb 2024 | 11.41 | 12.05 | 11.30 | 12.00 | 12.00 | 4,224,579 |
| 22 Feb 2024 | 11.06 | 11.35 | 10.82 | 11.34 | 11.34 | 3,764,823 |
| 21 Feb 2024 | 10.45 | 11.34 | 10.38 | 10.96 | 10.96 | 3,958,338 |
| 20 Feb 2024 | 10.28 | 10.65 | 10.10 | 10.55 | 10.55 | 3,536,568 |
| 19 Feb 2024 | 9.84 | 10.66 | 9.83 | 10.30 | 10.30 | 5,766,050 |
| 08 Feb 2024 | 8.65 | 9.86 | 8.11 | 9.81 | 9.81 | 5,893,360 |
| 07 Feb 2024 | 9.80 | 9.85 | 8.32 | 8.73 | 8.73 | 6,168,416 |
| 06 Feb 2024 | 9.60 | 10.16 | 8.51 | 9.65 | 9.65 | 7,464,928 |
| 05 Feb 2024 | 11.76 | 11.80 | 9.65 | 9.86 | 9.86 | 6,756,068 |
| 02 Feb 2024 | 13.09 | 13.25 | 11.52 | 12.00 | 12.00 | 4,535,676 |
| 01 Feb 2024 | 13.27 | 13.35 | 12.38 | 12.92 | 12.92 | 4,180,243 |
| 31 Jan 2024 | 14.14 | 14.20 | 13.15 | 13.27 | 13.27 | 3,885,524 |
| 30 Jan 2024 | 15.03 | 15.03 | 14.25 | 14.34 | 14.34 | 2,055,800 |
| 29 Jan 2024 | 16.04 | 16.08 | 14.86 | 14.94 | 14.94 | 2,911,640 |
| 26 Jan 2024 | 15.59 | 16.17 | 15.49 | 15.88 | 15.88 | 3,168,000 |
| 25 Jan 2024 | 15.07 | 15.60 | 14.89 | 15.58 | 15.58 | 2,298,292 |
| 24 Jan 2024 | 14.63 | 15.23 | 14.29 | 14.92 | 14.92 | 3,675,878 |
| 23 Jan 2024 | 15.05 | 15.09 | 14.24 | 14.56 | 14.56 | 3,287,119 |
| 22 Jan 2024 | 16.30 | 16.42 | 14.96 | 15.00 | 15.00 | 3,131,133 |
| 19 Jan 2024 | 16.62 | 16.78 | 16.26 | 16.30 | 16.30 | 2,172,741 |
| 18 Jan 2024 | 16.86 | 17.20 | 16.18 | 16.65 | 16.65 | 2,809,672 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.