Shenzhen Das Intellitech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.180 | 3.500 | 3.170 | 3.350 | 3.350 | 418,734,885 |
| 2026-10-19 | 3.070 | 3.320 | 3.070 | 3.190 | 3.190 | 243,302,638 |
| 2026-10-16 | 3.130 | 3.380 | 3.060 | 3.120 | 3.120 | 237,234,207 |
| 2026-10-15 | 3.140 | 3.220 | 3.070 | 3.080 | 3.080 | 131,955,078 |
| 2026-10-14 | 3.320 | 3.330 | 3.210 | 3.230 | 3.230 | 132,707,281 |
| 2026-10-13 | 3.180 | 3.390 | 3.140 | 3.330 | 3.330 | 183,334,609 |
| 2026-10-12 | 3.250 | 3.280 | 3.180 | 3.220 | 3.220 | 102,890,094 |
| 2026-10-09 | 3.190 | 3.300 | 3.070 | 3.300 | 3.300 | 155,618,062 |
| 2026-10-08 | 3.180 | 3.270 | 3.160 | 3.200 | 3.200 | 119,823,969 |
| 2026-09-30 | 3.220 | 3.240 | 3.110 | 3.170 | 3.170 | 96,664,664 |
| 2026-09-29 | 3.090 | 3.260 | 3.090 | 3.210 | 3.210 | 146,423,297 |
| 2026-09-28 | 3.190 | 3.260 | 3.080 | 3.130 | 3.130 | 152,734,953 |
| 2026-09-24 | 3.150 | 3.190 | 3.090 | 3.110 | 3.110 | 62,791,109 |
| 2026-09-23 | 3.250 | 3.290 | 3.160 | 3.160 | 3.160 | 93,889,000 |
| 2026-09-22 | 3.260 | 3.330 | 3.230 | 3.280 | 3.280 | 124,524,617 |
| 2026-09-21 | 3.190 | 3.260 | 3.180 | 3.240 | 3.240 | 102,198,125 |
| 2026-09-18 | 3.170 | 3.190 | 3.140 | 3.170 | 3.170 | 65,931,445 |
| 2026-09-17 | 3.130 | 3.170 | 3.110 | 3.140 | 3.140 | 57,186,566 |
| 2026-09-16 | 3.100 | 3.180 | 3.080 | 3.170 | 3.170 | 67,708,727 |
| 2026-09-15 | 3.240 | 3.250 | 3.120 | 3.130 | 3.130 | 84,884,633 |
| 2026-09-14 | 3.220 | 3.250 | 3.180 | 3.230 | 3.230 | 73,802,742 |
| 2026-09-11 | 3.230 | 3.250 | 3.150 | 3.220 | 3.220 | 83,457,969 |
| 2026-09-10 | 3.270 | 3.280 | 3.220 | 3.260 | 3.260 | 83,964,492 |
| 2026-09-09 | 3.380 | 3.400 | 3.290 | 3.310 | 3.310 | 117,341,203 |
| 2026-09-08 | 3.360 | 3.410 | 3.340 | 3.410 | 3.410 | 119,290,000 |
| 2026-09-07 | 3.380 | 3.400 | 3.320 | 3.380 | 3.380 | 99,641,562 |
| 2026-09-04 | 3.400 | 3.490 | 3.360 | 3.380 | 3.380 | 151,992,219 |
| 2026-09-03 | 3.450 | 3.490 | 3.360 | 3.390 | 3.390 | 149,816,203 |
| 2026-09-02 | 3.460 | 3.490 | 3.380 | 3.450 | 3.450 | 191,003,812 |
| 2026-09-01 | 3.350 | 3.660 | 3.340 | 3.500 | 3.500 | 313,987,812 |
| 2026-08-31 | 3.240 | 3.350 | 3.200 | 3.350 | 3.350 | 170,391,781 |
| 2026-08-28 | 3.310 | 3.340 | 3.230 | 3.260 | 3.260 | 175,182,719 |
| 2026-08-27 | 3.170 | 3.240 | 3.150 | 3.230 | 3.230 | 122,623,492 |
| 2026-08-26 | 3.140 | 3.170 | 3.090 | 3.160 | 3.160 | 108,126,844 |
| 2026-08-25 | 2.990 | 3.160 | 2.950 | 3.140 | 3.140 | 168,207,500 |
| 2026-08-24 | 3.070 | 3.090 | 2.960 | 3.010 | 3.010 | 119,798,211 |
| 2026-08-21 | 3.060 | 3.110 | 3.020 | 3.100 | 3.100 | 109,774,953 |
| 2026-08-20 | 3.130 | 3.140 | 3.050 | 3.100 | 3.100 | 117,315,062 |
| 2026-08-19 | 3.250 | 3.250 | 3.060 | 3.070 | 3.070 | 206,876,359 |
| 2026-08-18 | 3.430 | 3.450 | 3.300 | 3.320 | 3.320 | 204,913,250 |
| 2026-08-17 | 3.480 | 3.520 | 3.340 | 3.440 | 3.440 | 249,322,734 |
| 2026-08-14 | 3.550 | 3.580 | 3.300 | 3.410 | 3.410 | 362,564,531 |
| 2026-08-13 | 3.800 | 3.800 | 3.550 | 3.570 | 3.570 | 534,924,125 |
| 2026-08-12 | 3.500 | 3.880 | 3.460 | 3.880 | 3.880 | 181,276,141 |
| 2026-08-11 | 3.510 | 3.600 | 3.410 | 3.530 | 3.530 | 316,167,688 |
| 2026-08-10 | 3.410 | 3.500 | 3.320 | 3.490 | 3.490 | 321,229,188 |
| 2026-08-07 | 3.400 | 3.480 | 3.270 | 3.410 | 3.410 | 359,705,156 |
| 2026-08-06 | 3.460 | 3.630 | 3.350 | 3.440 | 3.440 | 475,088,000 |
| 2026-08-05 | 3.560 | 3.680 | 3.480 | 3.530 | 3.530 | 696,975,312 |
| 2026-08-04 | 3.450 | 3.480 | 3.180 | 3.480 | 3.480 | 335,579,031 |
| 2026-08-03 | 2.940 | 3.160 | 2.940 | 3.160 | 3.160 | 78,836,242 |
| 2026-07-31 | 2.770 | 2.970 | 2.770 | 2.870 | 2.870 | 230,062,500 |
| 2026-07-30 | 2.800 | 2.880 | 2.700 | 2.720 | 2.720 | 164,480,000 |
| 2026-07-29 | 2.800 | 2.830 | 2.720 | 2.820 | 2.820 | 127,661,102 |
| 2026-07-28 | 2.770 | 2.880 | 2.760 | 2.800 | 2.800 | 125,761,508 |
| 2026-07-27 | 2.690 | 2.790 | 2.650 | 2.790 | 2.790 | 110,003,891 |
| 2026-07-24 | 2.730 | 2.750 | 2.650 | 2.670 | 2.670 | 92,291,297 |
| 2026-07-23 | 2.710 | 2.790 | 2.680 | 2.770 | 2.770 | 122,418,742 |
| 2026-07-22 | 2.660 | 2.760 | 2.600 | 2.710 | 2.710 | 157,852,969 |
| 2026-07-21 | 2.610 | 2.680 | 2.400 | 2.680 | 2.680 | 183,599,828 |
Page 1 of 5 · 243 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-03 | 0.0050 CNY |
| 2024-06-07 | 0.0200 CNY |
| 2023-04-27 | 0.0600 CNY |
| 2021-06-02 | 0.0400 CNY |
| 2020-05-28 | 0.0300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.