Shenzhen Das Intellitech Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	2.110	2.160	2.090	2.130	2.127	25,498,950
2024-07-24	2.160	2.230	2.120	2.150	2.147	30,507,208
2024-07-23	2.190	2.220	2.160	2.170	2.167	22,405,906
2024-07-22	2.140	2.190	2.130	2.190	2.187	26,629,350
2024-07-19	2.130	2.150	2.100	2.130	2.127	19,681,376
2024-07-18	2.160	2.170	2.110	2.140	2.137	24,177,961
2024-07-17	2.180	2.200	2.160	2.180	2.177	18,393,445
2024-07-16	2.180	2.190	2.160	2.180	2.177	16,847,646
2024-07-15	2.240	2.250	2.170	2.180	2.177	26,303,441
2024-07-12	2.270	2.290	2.240	2.250	2.247	21,151,606
2024-07-11	2.230	2.310	2.210	2.270	2.267	29,368,876
2024-07-10	2.200	2.220	2.140	2.170	2.167	29,258,900
2024-07-09	2.230	2.270	2.160	2.260	2.257	27,843,253
2024-07-08	2.320	2.320	2.220	2.230	2.227	25,889,500
2024-07-05	2.290	2.350	2.260	2.330	2.327	19,838,200
2024-07-04	2.360	2.380	2.280	2.290	2.287	19,475,500
2024-07-03	2.390	2.410	2.350	2.360	2.356	19,248,200
2024-07-02	2.330	2.410	2.320	2.380	2.376	32,026,542
2024-07-01	2.330	2.350	2.260	2.330	2.327	24,033,167
2024-06-28	2.340	2.390	2.320	2.330	2.327	23,255,596
2024-06-27	2.380	2.420	2.340	2.350	2.346	25,044,400
2024-06-26	2.250	2.390	2.230	2.380	2.376	27,202,911
2024-06-25	2.280	2.320	2.230	2.260	2.257	20,562,188
2024-06-24	2.370	2.370	2.280	2.290	2.287	22,728,011
2024-06-21	2.410	2.430	2.370	2.390	2.386	14,325,600
2024-06-20	2.500	2.520	2.400	2.410	2.406	21,220,442
2024-06-19	2.530	2.570	2.500	2.510	2.506	21,839,845
2024-06-18	2.440	2.530	2.440	2.520	2.516	21,701,349
2024-06-17	2.450	2.480	2.430	2.450	2.446	13,582,600
2024-06-14	2.420	2.470	2.400	2.460	2.456	18,387,029
2024-06-13	2.460	2.470	2.410	2.430	2.426	17,272,300
2024-06-12	2.420	2.470	2.410	2.460	2.456	15,773,266
2024-06-11	2.370	2.440	2.350	2.420	2.416	18,035,600
2024-06-07	2.380	2.440	2.360	2.390	2.386	17,596,465
2024-06-06	2.480	2.510	2.340	2.380	2.356	33,409,989
2024-06-05	2.500	2.530	2.470	2.480	2.455	14,284,054
2024-06-04	2.520	2.540	2.480	2.520	2.495	20,185,383
2024-06-03	2.640	2.650	2.510	2.540	2.515	27,187,885
2024-05-31	2.580	2.650	2.580	2.630	2.604	16,995,700
2024-05-30	2.560	2.590	2.530	2.580	2.554	17,081,300
2024-05-29	2.600	2.640	2.560	2.560	2.535	22,140,298
2024-05-28	2.630	2.650	2.590	2.610	2.584	14,154,609
2024-05-27	2.640	2.660	2.590	2.640	2.614	18,441,160
2024-05-24	2.680	2.710	2.640	2.640	2.614	14,342,401
2024-05-23	2.750	2.750	2.670	2.680	2.653	19,362,600
2024-05-22	2.740	2.760	2.720	2.750	2.723	13,744,200
2024-05-21	2.780	2.780	2.720	2.740	2.713	18,764,800
2024-05-20	2.750	2.800	2.740	2.770	2.743	21,372,401
2024-05-17	2.700	2.750	2.680	2.750	2.723	21,451,644
2024-05-16	2.690	2.760	2.690	2.700	2.673	21,341,400
2024-05-15	2.690	2.710	2.670	2.680	2.653	16,224,300
2024-05-14	2.660	2.710	2.660	2.700	2.673	22,240,903
2024-05-13	2.730	2.730	2.640	2.660	2.634	24,991,225
2024-05-10	2.790	2.800	2.720	2.730	2.703	20,859,367
2024-05-09	2.740	2.790	2.740	2.770	2.743	18,014,300
2024-05-08	2.810	2.820	2.740	2.740	2.713	27,259,000
2024-05-07	2.820	2.860	2.810	2.840	2.812	20,946,473
2024-05-06	2.870	2.890	2.820	2.830	2.802	27,494,193
2024-04-30	2.850	2.860	2.770	2.810	2.782	36,238,210
2024-04-29	2.780	2.900	2.780	2.900	2.871	32,726,800

← NewerPage 10 of 21 · 1,217 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.