Sichuan Dowell Science and Technology Inc. (300535.SZ) SHZ

16.01

-0.66(-3.96%)

Updated at June 02 03:04PM

Currency In CNY

300535.SZ Historical Return

If you invested ¥1000 in Sichuan Dowell Science and Technology Inc. (300535.SZ) since IPO date, it would be worth ¥1,047.09 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,246.88, while ¥1000 invested 1 year ago would be worth ¥1,015.22. This corresponds to total returns of 4.71%, 24.69%, 1.52%, respectively, with annualized returns of 0.47%, 4.51%, 1.52%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

300535.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	16.33	16.67	16.67	16.93	16	3.34M
May 29, 2026	16.9	16.36	16.36	17.1	16.14	2.25M
May 28, 2026	16.75	16.92	16.92	17.08	16.35	2.3M
May 27, 2026	17.42	16.83	16.83	17.42	16.34	3.16M
May 26, 2026	17.17	17.33	17.33	17.68	17.03	2.88M
May 25, 2026	18.15	17.36	17.36	18.39	17.17	2.76M
May 22, 2026	17.65	18.12	18.12	18.24	17.32	2.4M
May 21, 2026	18.31	17.6	17.6	18.59	17.45	2.57M
May 20, 2026	18.45	18.31	18.31	18.47	18	2.14M
May 19, 2026	18.56	18.47	18.47	18.9	18.13	2.23M
May 18, 2026	18.24	18.59	18.59	18.77	17.77	3.36M
May 15, 2026	18.44	17.98	17.98	18.6	17.8	2.92M
May 14, 2026	18.53	18.46	18.46	18.74	18.1	2.62M
May 13, 2026	18.9	18.47	18.47	18.9	18.31	2.2M
May 12, 2026	19.2	18.8	18.8	19.24	18.65	2.18M
May 11, 2026	19.49	19.11	19.11	19.49	18.83	3.37M
May 08, 2026	19.28	19.35	19.35	19.42	19.11	2.74M
May 07, 2026	19.4	19.29	19.29	19.68	19.21	3.54M
May 06, 2026	20.29	19.36	19.36	20.29	19.03	5.96M
April 30, 2026	19.49	19.79	19.79	19.9	19.49	3.03M
April 29, 2026	18.82	19.49	19.49	19.7	18.76	5.31M
April 28, 2026	19.65	18.88	18.88	19.77	18.25	7.68M
April 27, 2026	19.82	20.31	20.31	20.45	19.55	3.43M
April 24, 2026	19.42	19.82	19.82	19.98	19.18	1.93M
April 23, 2026	19.9	19.55	19.55	19.9	19.48	1.87M
April 22, 2026	19.95	19.8	19.8	19.95	19.51	1.3M
April 21, 2026	19.7	19.8	19.8	20.14	19.5	2.02M
April 20, 2026	19.77	19.67	19.67	19.77	19.36	2.02M
April 17, 2026	19.92	19.68	19.68	19.96	19.5	1.91M
April 16, 2026	19.13	19.92	19.92	19.99	18.97	2.06M
April 15, 2026	19.25	19.13	19.13	19.42	19.07	2M
April 14, 2026	19.49	19.13	19.13	19.53	18.83	2.59M
April 13, 2026	19.21	19.42	19.42	19.55	19.1	2.12M
April 10, 2026	19.54	19.4	19.4	19.71	19.31	1.77M
April 09, 2026	19.97	19.3	19.3	19.97	19.15	2.19M
April 08, 2026	19.64	19.97	19.97	20.08	19.35	2.84M
April 07, 2026	18.44	19.11	19.11	19.22	18.01	3.43M
April 03, 2026	19.06	18.28	18.28	19.21	18.05	2.73M
April 02, 2026	19.84	18.97	18.97	19.84	18.7	2.55M
April 01, 2026	19.75	19.61	19.61	20.09	19.41	2.51M
March 31, 2026	19.9	19.37	19.37	20.13	19.2	2.78M
March 30, 2026	19.46	19.85	19.85	20	19.3	2.77M
March 27, 2026	19.1	19.81	19.81	19.91	19.1	3.14M
March 26, 2026	20.12	19.52	19.52	20.19	19.14	3.3M
March 25, 2026	19.54	19.88	19.88	20.25	19.39	3.27M
March 24, 2026	18.81	19.48	19.48	19.56	18.38	3.59M
March 23, 2026	19.41	18.47	18.47	19.8	18.16	4.08M
March 20, 2026	20.99	19.91	19.91	21.2	19.78	3.25M
March 19, 2026	21.61	20.91	20.91	21.61	20.74	1.45M
March 18, 2026	21.05	21.69	21.69	21.69	20.95	1.68M
March 17, 2026	21.79	21.09	21.09	21.99	21	1.68M
March 16, 2026	21.76	21.68	21.68	21.99	21.42	2.17M
March 13, 2026	21.79	21.76	21.76	22.14	21.51	1.89M
March 12, 2026	22.18	21.7	21.7	22.37	21.56	2.38M
March 11, 2026	22.55	22.09	22.09	22.65	21.87	2.76M
March 10, 2026	21.56	22.52	22.55	22.64	21.56	1.76M
March 09, 2026	22.54	21.9	21.9	22.87	21.61	5.86M
March 06, 2026	21.56	22.95	22.95	23.6	21.32	4.15M
March 05, 2026	21.57	21.45	21.45	21.95	21.19	1.92M
March 04, 2026	22.72	21.17	21.27	22.72	20.68	2.12M