Shenzhen Das Intellitech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	2.690	2.770	2.680	2.760	2.733	23,890,403
2024-04-25	2.700	2.720	2.670	2.690	2.663	17,072,900
2024-04-24	2.660	2.700	2.650	2.700	2.673	16,211,700
2024-04-23	2.650	2.700	2.640	2.660	2.634	17,563,000
2024-04-22	2.620	2.690	2.600	2.640	2.614	19,533,730
2024-04-19	2.690	2.700	2.630	2.640	2.614	18,298,890
2024-04-18	2.720	2.740	2.680	2.690	2.663	21,115,827
2024-04-17	2.580	2.730	2.580	2.730	2.703	31,043,788
2024-04-16	2.680	2.700	2.540	2.550	2.525	34,003,622
2024-04-15	2.790	2.810	2.670	2.710	2.683	33,506,396
2024-04-12	2.830	2.860	2.790	2.800	2.772	17,883,067
2024-04-11	2.810	2.880	2.800	2.840	2.812	19,839,236
2024-04-10	2.890	2.900	2.790	2.830	2.802	23,179,513
2024-04-09	2.870	2.900	2.860	2.900	2.871	17,828,246
2024-04-08	2.920	2.930	2.860	2.860	2.832	25,198,746
2024-04-03	2.970	2.980	2.900	2.920	2.891	26,162,100
2024-04-02	3.010	3.010	2.950	2.980	2.951	25,239,308
2024-04-01	2.960	3.010	2.960	3.010	2.980	22,092,029
2024-03-29	2.980	2.980	2.930	2.960	2.931	13,103,893
2024-03-28	2.870	3.010	2.860	2.980	2.951	39,539,901
2024-03-27	3.020	3.020	2.870	2.870	2.842	36,495,254
2024-03-26	3.040	3.080	2.970	3.010	2.980	37,145,631
2024-03-25	3.130	3.160	3.060	3.060	3.030	31,498,554
2024-03-22	3.150	3.180	3.090	3.150	3.119	37,333,428
2024-03-21	3.180	3.210	3.140	3.170	3.139	37,324,002
2024-03-20	3.100	3.180	3.100	3.170	3.139	40,450,664
2024-03-19	3.120	3.190	3.110	3.120	3.089	48,303,045
2024-03-18	3.090	3.110	3.070	3.110	3.079	30,794,196
2024-03-15	3.020	3.070	2.990	3.070	3.040	26,010,321
2024-03-14	3.070	3.070	2.980	3.030	3.000	28,880,250
2024-03-13	3.070	3.090	3.030	3.060	3.030	31,796,200
2024-03-12	3.040	3.080	3.010	3.070	3.040	33,871,728
2024-03-11	2.990	3.030	2.960	3.020	2.990	25,920,490
2024-03-08	2.990	3.020	2.930	2.980	2.951	34,841,338
2024-03-07	3.010	3.120	2.990	3.000	2.970	61,546,566
2024-03-06	2.960	3.020	2.930	3.010	2.980	34,607,660
2024-03-05	2.990	3.010	2.940	2.960	2.931	33,090,975
2024-03-04	3.030	3.040	2.950	3.010	2.980	28,715,912
2024-03-01	2.990	3.030	2.960	3.020	2.990	33,620,017
2024-02-29	2.860	2.990	2.850	2.980	2.951	34,205,025
2024-02-28	3.050	3.090	2.860	2.880	2.852	55,891,948
2024-02-27	2.970	3.050	2.950	3.040	3.010	36,062,140
2024-02-26	3.000	3.040	2.940	2.980	2.951	42,725,097
2024-02-23	2.910	2.970	2.870	2.960	2.931	39,071,292
2024-02-22	2.820	2.900	2.810	2.880	2.852	30,662,297
2024-02-21	2.770	2.890	2.760	2.820	2.792	38,542,401
2024-02-20	2.790	2.820	2.740	2.800	2.772	28,179,888
2024-02-19	2.840	2.880	2.740	2.810	2.782	44,889,070
2024-02-08	2.620	2.840	2.620	2.780	2.752	49,008,207
2024-02-07	2.520	2.620	2.500	2.610	2.584	37,588,040
2024-02-06	2.300	2.550	2.230	2.500	2.475	42,156,451
2024-02-05	2.540	2.540	2.300	2.330	2.307	43,931,090
2024-02-02	2.720	2.750	2.450	2.560	2.535	35,448,000
2024-02-01	2.710	2.770	2.660	2.710	2.683	19,951,812
2024-01-31	2.850	2.870	2.710	2.710	2.683	28,165,737
2024-01-30	2.890	2.930	2.830	2.850	2.822	17,696,162
2024-01-29	3.000	3.010	2.900	2.900	2.871	23,364,493
2024-01-26	3.010	3.030	2.970	2.990	2.960	25,720,900
2024-01-25	2.940	3.020	2.920	3.010	2.980	28,128,896
2024-01-24	2.890	2.950	2.820	2.950	2.921	26,122,087

← NewerPage 11 of 21 · 1,212 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.