Sichuan Dowell Science and Tec Recent Share Price (SHE:300535)

SHE:300535 - Sichuan Dowell Science and Technology Inc Sichuan Dowell Science and Tec
Sector: Materials, Industry: Specialty Chemicals

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
11 Jun 2018	CNY	18.84	20.63	18.84	20.63	20.63	+1.88 (+10.03%)	4,599,046
8 Jun 2018	CNY	19.34	19.34	18.57	18.75	18.75	-0.79 (-4.04%)	1,986,537
7 Jun 2018	CNY	20.28	20.28	19.45	19.54	19.54	-1.13 (-5.47%)	2,697,283
6 Jun 2018	CNY	19.69	21.35	19.69	20.67	20.67	+0.96 (+4.87%)	3,647,466
5 Jun 2018	CNY	19.14	19.99	19.14	19.71	19.71	+0.271 (+1.39%)	1,834,994
5 Jun 2018	1-for-1 split
4 Jun 2018	CNY	19.6493	20.6144	19.2537	19.4395	19.4395	-0.06 (-0.31%)	1,867,109
1 Jun 2018	CNY	19.1038	19.8351	19.0738	19.4994	19.4994	+0.312 (+1.62%)	1,226,667
31 May 2018	CNY	18.918	19.3376	18.888	19.1877	19.1877	+0.539 (+2.89%)	1,086,343
30 May 2018	CNY	20.3806	20.3806	18.6003	18.6482	18.6482	-1.864 (-9.09%)	2,035,952
29 May 2018	CNY	20.3207	20.9021	20.2187	20.5125	20.5125	+0.306 (+1.51%)	1,972,875
28 May 2018	CNY	21.052	21.0699	20.2068	20.2068	20.2068	-0.869 (-4.12%)	1,646,081
25 May 2018	CNY	20.962	21.2438	20.7702	21.0759	21.0759	+0.126 (+0.60%)	1,537,461
24 May 2018	CNY	20.6803	21.1359	20.6503	20.9501	20.9501	+0.132 (+0.63%)	1,493,579
23 May 2018	CNY	20.8002	21.1599	20.5844	20.8182	20.8182	-0.048 (-0.23%)	2,406,117
22 May 2018	CNY	20.9201	21.2737	20.5604	20.8661	20.8661	+0.276 (+1.34%)	2,426,145
21 May 2018	CNY	20.5005	20.7642	20.4765	20.5904	20.5904	+0.228 (+1.12%)	1,403,145
18 May 2018	CNY	20.2967	20.5664	20.0269	20.3626	20.3626	+0.048 (+0.24%)	1,764,679
17 May 2018	CNY	19.8891	20.3566	19.8891	20.3147	20.3147	+0.294 (+1.47%)	1,482,410
16 May 2018	CNY	20.1049	20.2607	19.931	20.0209	20.0209	-0.048 (-0.24%)	1,314,250
15 May 2018	CNY	19.6613	20.0929	19.3975	20.0689	20.0689	+0.485 (+2.48%)	1,249,021
14 May 2018	CNY	19.6972	20.1049	19.4275	19.5834	19.5834	-0.324 (-1.63%)	1,428,168
11 May 2018	CNY	20.4705	20.5005	19.8591	19.907	19.907	-0.444 (-2.18%)	1,764,345
10 May 2018	CNY	20.6803	20.6803	20.1228	20.3506	20.3506	-0.03 (-0.15%)	2,970,659
9 May 2018	CNY	19.7032	20.7882	19.5714	20.3806	20.3806	+0.533 (+2.69%)	3,065,059
8 May 2018	CNY	19.5953	19.955	19.4994	19.8471	19.8471	+0.27 (+1.38%)	1,458,721
7 May 2018	CNY	19.0619	19.6673	19.0019	19.5774	19.5774	+0.515 (+2.70%)	1,010,127
4 May 2018	CNY	18.7921	19.1338	18.6363	19.0619	19.0619	+0.252 (+1.34%)	1,049,014
3 May 2018	CNY	18.4684	18.8221	17.851	18.8101	18.8101	+0.252 (+1.36%)	1,053,836
2 May 2018	CNY	18.9899	19.3256	18.4384	18.5583	18.5583	-0.486 (-2.55%)	824,784
27 Apr 2018	CNY	19.2776	19.6013	18.9779	19.0439	19.0439	-0.503 (-2.58%)	1,027,978