Sichuan Dowell Science and Technology Inc. (300535.SZ) SHZ
16.01
-0.66(-3.96%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
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 |