Shenzhen Das Intellitech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 2.850 | 2.930 | 2.810 | 2.880 | 2.852 | 22,094,500 |
| 2024-01-22 | 3.020 | 3.020 | 2.830 | 2.860 | 2.832 | 34,609,511 |
| 2024-01-19 | 3.080 | 3.090 | 3.020 | 3.020 | 2.990 | 23,012,607 |
| 2024-01-18 | 3.070 | 3.110 | 2.990 | 3.100 | 3.069 | 38,501,670 |
| 2024-01-17 | 3.120 | 3.140 | 3.070 | 3.070 | 3.040 | 22,386,968 |
| 2024-01-16 | 3.180 | 3.180 | 3.070 | 3.130 | 3.099 | 43,328,434 |
| 2024-01-15 | 3.200 | 3.210 | 3.150 | 3.170 | 3.139 | 35,069,831 |
| 2024-01-12 | 3.260 | 3.280 | 3.190 | 3.210 | 3.178 | 47,246,487 |
| 2024-01-11 | 3.130 | 3.320 | 3.130 | 3.270 | 3.238 | 69,362,300 |
| 2024-01-10 | 3.230 | 3.250 | 3.140 | 3.150 | 3.119 | 52,921,397 |
| 2024-01-09 | 3.200 | 3.330 | 3.170 | 3.250 | 3.218 | 75,027,874 |
| 2024-01-08 | 3.270 | 3.340 | 3.200 | 3.220 | 3.188 | 94,461,351 |
| 2024-01-05 | 3.140 | 3.450 | 3.130 | 3.310 | 3.277 | 111,784,149 |
| 2024-01-04 | 3.130 | 3.170 | 3.110 | 3.140 | 3.109 | 18,960,340 |
| 2024-01-03 | 3.160 | 3.190 | 3.110 | 3.150 | 3.119 | 27,349,300 |
| 2024-01-02 | 3.190 | 3.220 | 3.170 | 3.170 | 3.139 | 26,090,100 |
| 2023-12-29 | 3.170 | 3.230 | 3.160 | 3.220 | 3.188 | 21,564,120 |
| 2023-12-28 | 3.110 | 3.180 | 3.080 | 3.170 | 3.139 | 24,087,708 |
| 2023-12-27 | 3.070 | 3.130 | 3.070 | 3.120 | 3.089 | 21,464,400 |
| 2023-12-26 | 3.110 | 3.110 | 3.050 | 3.070 | 3.040 | 19,876,400 |
| 2023-12-25 | 3.120 | 3.170 | 3.100 | 3.120 | 3.089 | 19,826,200 |
| 2023-12-22 | 3.210 | 3.220 | 3.120 | 3.140 | 3.109 | 26,770,464 |
| 2023-12-21 | 3.180 | 3.240 | 3.150 | 3.220 | 3.188 | 26,896,802 |
| 2023-12-20 | 3.280 | 3.280 | 3.180 | 3.200 | 3.168 | 25,573,407 |
| 2023-12-19 | 3.250 | 3.290 | 3.230 | 3.280 | 3.248 | 21,575,222 |
| 2023-12-18 | 3.310 | 3.330 | 3.240 | 3.250 | 3.218 | 30,628,166 |
| 2023-12-15 | 3.350 | 3.360 | 3.280 | 3.320 | 3.287 | 27,612,500 |
| 2023-12-14 | 3.360 | 3.400 | 3.320 | 3.340 | 3.307 | 33,464,502 |
| 2023-12-13 | 3.380 | 3.400 | 3.320 | 3.330 | 3.297 | 30,491,112 |
| 2023-12-12 | 3.370 | 3.390 | 3.350 | 3.380 | 3.347 | 34,722,667 |
| 2023-12-11 | 3.280 | 3.400 | 3.260 | 3.390 | 3.356 | 43,095,514 |
| 2023-12-08 | 3.330 | 3.360 | 3.280 | 3.290 | 3.257 | 31,907,800 |
| 2023-12-07 | 3.290 | 3.360 | 3.260 | 3.340 | 3.307 | 33,517,603 |
| 2023-12-06 | 3.250 | 3.320 | 3.220 | 3.300 | 3.267 | 28,265,949 |
| 2023-12-05 | 3.360 | 3.360 | 3.250 | 3.250 | 3.218 | 35,289,315 |
| 2023-12-04 | 3.370 | 3.410 | 3.350 | 3.370 | 3.337 | 40,070,670 |
| 2023-12-01 | 3.280 | 3.370 | 3.250 | 3.350 | 3.317 | 31,034,610 |
| 2023-11-30 | 3.310 | 3.320 | 3.250 | 3.280 | 3.248 | 28,131,737 |
| 2023-11-29 | 3.340 | 3.350 | 3.290 | 3.300 | 3.267 | 23,117,200 |
| 2023-11-28 | 3.340 | 3.360 | 3.310 | 3.350 | 3.317 | 25,262,689 |
| 2023-11-27 | 3.320 | 3.380 | 3.310 | 3.350 | 3.317 | 29,903,007 |
| 2023-11-24 | 3.400 | 3.410 | 3.300 | 3.330 | 3.297 | 36,146,686 |
| 2023-11-23 | 3.380 | 3.420 | 3.330 | 3.400 | 3.366 | 33,883,539 |
| 2023-11-22 | 3.400 | 3.450 | 3.380 | 3.380 | 3.347 | 39,327,651 |
| 2023-11-21 | 3.440 | 3.460 | 3.390 | 3.400 | 3.366 | 44,102,338 |
| 2023-11-20 | 3.380 | 3.470 | 3.360 | 3.440 | 3.406 | 57,584,094 |
| 2023-11-17 | 3.350 | 3.390 | 3.340 | 3.380 | 3.347 | 32,496,400 |
| 2023-11-16 | 3.340 | 3.410 | 3.320 | 3.360 | 3.327 | 43,297,310 |
| 2023-11-15 | 3.390 | 3.420 | 3.340 | 3.350 | 3.317 | 43,584,992 |
| 2023-11-14 | 3.290 | 3.390 | 3.290 | 3.370 | 3.337 | 61,449,394 |
| 2023-11-13 | 3.230 | 3.300 | 3.230 | 3.290 | 3.257 | 35,261,788 |
| 2023-11-10 | 3.240 | 3.250 | 3.210 | 3.220 | 3.188 | 20,374,273 |
| 2023-11-09 | 3.280 | 3.300 | 3.230 | 3.250 | 3.218 | 26,346,715 |
| 2023-11-08 | 3.240 | 3.310 | 3.240 | 3.280 | 3.248 | 37,358,985 |
| 2023-11-07 | 3.260 | 3.280 | 3.240 | 3.260 | 3.228 | 27,735,246 |
| 2023-11-06 | 3.200 | 3.270 | 3.190 | 3.260 | 3.228 | 50,232,113 |
| 2023-11-03 | 3.110 | 3.220 | 3.100 | 3.200 | 3.168 | 54,900,701 |
| 2023-11-02 | 3.130 | 3.160 | 3.090 | 3.100 | 3.069 | 22,905,828 |
| 2023-11-01 | 3.160 | 3.170 | 3.130 | 3.130 | 3.099 | 27,378,621 |
| 2023-10-31 | 3.170 | 3.200 | 3.130 | 3.160 | 3.129 | 31,469,763 |
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.