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

Currency In CNY

300535.SZ Historical Return

If you invested ¥1000 in Sichuan Dowell Science and Technology Inc. (300535.SZ) 10 years ago, it would be worth ¥882.28 as of August 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥884.01, while ¥1000 invested 1 year ago would be worth ¥774.4. This corresponds to total returns of -11.77%, -11.6%, -22.56%, respectively, with annualized returns of -1.25%, -2.44%, -22.56%.

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
July 31, 2026	13.05	13.49	13.49	13.63	13.05	1.84M
July 30, 2026	13.12	13.13	13.13	13.42	12.89	2.21M
July 29, 2026	12.84	13.12	13.12	13.27	12.84	2.02M
July 28, 2026	12.79	12.84	12.84	13.08	12.72	1.58M
July 27, 2026	12.48	12.78	12.78	12.9	12.47	1.75M
July 24, 2026	12.59	12.42	12.42	12.66	12.17	2.33M
July 23, 2026	12.13	12.66	12.66	12.7	12.07	2.32M
July 22, 2026	12.32	12.14	12.14	12.62	12.01	2.37M
July 21, 2026	12.83	12.53	12.53	12.88	11.9	3.86M
July 20, 2026	13.29	12.88	12.88	13.71	12.53	3.03M
July 17, 2026	13.88	13.25	13.25	14.05	13.06	2.84M
July 16, 2026	13.69	13.77	13.77	14.1	13.48	1.73M
July 15, 2026	13.55	13.69	13.69	13.85	13.45	1.63M
July 14, 2026	13.21	13.66	13.66	13.69	13.01	2.2M
July 13, 2026	13.7	13.15	13.15	13.75	13.13	1.83M
July 10, 2026	13.38	13.7	13.7	14.05	13.08	2.5M
July 09, 2026	13.39	13.39	13.39	13.58	13	1.69M
July 08, 2026	13.68	13.43	13.43	13.89	13.31	1.41M
July 07, 2026	14.24	13.77	13.77	14.3	13.62	2.15M
July 06, 2026	14.54	14.28	14.28	14.78	14.16	2.26M
July 03, 2026	14.16	14.45	14.45	14.63	14.05	2.47M
July 02, 2026	14.11	14.05	14.05	14.62	13.89	2.42M
July 01, 2026	13.62	14.09	14.09	14.32	13.58	2.57M
June 30, 2026	13.59	13.63	13.63	13.88	13.41	2.14M
June 29, 2026	13.71	13.64	13.64	13.94	13.22	2.95M
June 26, 2026	13.98	13.7	13.7	14.01	13.5	2.55M
June 25, 2026	14.5	14.08	14.08	14.5	14	2.55M
June 24, 2026	15.25	14.42	14.42	15.25	14.36	2.99M
June 23, 2026	14.82	15.25	15.25	15.58	14.66	2.95M
June 22, 2026	14.35	14.86	14.86	14.95	13.81	3.23M
June 18, 2026	14.5	14.55	14.55	14.86	14.2	2.04M
June 17, 2026	15.05	14.64	14.64	15.09	14.5	2.01M
June 16, 2026	14.99	15.06	15.06	15.28	14.52	2.25M
June 15, 2026	15.5	14.98	14.98	15.78	14.79	2.19M
June 12, 2026	15.28	15.26	15.26	15.49	14.91	1.94M
June 11, 2026	15.32	15.06	15.06	15.39	14.7	2.18M
June 10, 2026	15.22	15.15	15.15	15.55	14.75	2.09M
June 09, 2026	15.27	15.32	15.32	15.88	15.15	2.52M
June 08, 2026	15.45	15.13	15.13	16	14.86	2.6M
June 05, 2026	15.38	15.88	15.88	15.97	14.9	3.24M
June 04, 2026	15.66	15.34	15.34	15.69	15.11	2.26M
June 03, 2026	15.95	15.69	15.69	16.11	15.52	2.46M
June 02, 2026	16.7	16.01	16.01	17.2	15.83	3.18M
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