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

19.57

-0.23(-1.16%)

Updated at April 23 02:58PM

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 ¥1,279.92 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,507.7, while ¥1000 invested 1 year ago would be worth ¥1,357.14. This corresponds to total returns of 27.99%, 50.77%, 35.71%, respectively, with annualized returns of 2.58%, 8.55%, 35.71%.

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
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
March 03, 2026	21.82	21.12	21.12	22.38	20.98	2.91M
March 02, 2026	21.86	21.73	21.73	22.71	21.52	3.58M
February 27, 2026	22.72	22.41	22.41	22.72	22.18	2.35M
February 26, 2026	22.49	22.87	22.87	22.99	22.27	2.31M
February 25, 2026	22.4	22.48	22.48	22.9	22.2	1.97M
February 24, 2026	21.91	22.26	22.26	22.35	21.85	1.89M
February 13, 2026	21.63	21.85	21.85	22.54	21.63	2.46M
February 12, 2026	21.84	21.82	21.82	21.96	21.36	2.35M
February 11, 2026	21.69	21.66	21.66	21.89	21.52	1.97M
February 10, 2026	21.8	21.59	21.59	21.89	21.56	2.15M
February 09, 2026	21.46	21.81	21.81	21.95	21.21	2.75M
February 06, 2026	21.02	21.2	21.2	21.68	20.75	2.81M
February 05, 2026	20.99	21.04	21.04	21.41	20.78	2.55M
February 04, 2026	21.06	20.99	20.99	21.29	20.55	3.09M
February 03, 2026	20.53	21	21	21	20.22	3.43M
February 02, 2026	20.9	20.32	20.32	21.19	20.24	4.2M
January 30, 2026	20.36	21.07	21.07	21.08	20.16	2.75M
January 29, 2026	20.26	20.49	20.49	20.99	20.1	3.31M
January 28, 2026	20.52	20.39	20.39	20.74	20.31	1.8M
January 27, 2026	20.31	20.48	20.48	20.77	19.86	2.81M
January 26, 2026	20.95	20.33	20.33	21.15	19.94	3.2M
January 23, 2026	20.34	21	21	21.07	20.23	2.49M
January 22, 2026	20.16	20.3	20.3	20.52	19.9	2.29M
January 21, 2026	19.49	20.16	20.16	20.33	19.4	2.86M
January 20, 2026	19.75	19.56	19.56	19.78	19.36	2.2M