Shenzhen Das Intellitech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 3.110 | 3.190 | 3.100 | 3.170 | 3.139 | 31,511,789 |
| 2023-10-27 | 3.160 | 3.170 | 3.080 | 3.120 | 3.089 | 47,921,002 |
| 2023-10-26 | 3.120 | 3.200 | 3.120 | 3.180 | 3.149 | 36,880,515 |
| 2023-10-25 | 3.040 | 3.160 | 3.030 | 3.150 | 3.119 | 49,332,193 |
| 2023-10-24 | 2.980 | 3.050 | 2.940 | 3.020 | 2.990 | 33,878,902 |
| 2023-10-23 | 3.060 | 3.070 | 2.940 | 2.960 | 2.931 | 33,639,729 |
| 2023-10-20 | 3.110 | 3.160 | 3.050 | 3.070 | 3.040 | 41,248,626 |
| 2023-10-19 | 3.210 | 3.290 | 3.130 | 3.140 | 3.109 | 54,366,973 |
| 2023-10-18 | 3.190 | 3.230 | 3.110 | 3.180 | 3.149 | 45,462,872 |
| 2023-10-17 | 3.210 | 3.220 | 3.150 | 3.190 | 3.158 | 26,684,526 |
| 2023-10-16 | 3.230 | 3.230 | 3.170 | 3.200 | 3.168 | 28,429,700 |
| 2023-10-13 | 3.230 | 3.250 | 3.210 | 3.210 | 3.178 | 25,158,002 |
| 2023-10-12 | 3.300 | 3.330 | 3.240 | 3.260 | 3.228 | 36,229,207 |
| 2023-10-11 | 3.270 | 3.300 | 3.220 | 3.270 | 3.238 | 35,637,609 |
| 2023-10-10 | 3.200 | 3.300 | 3.190 | 3.260 | 3.228 | 47,485,075 |
| 2023-10-09 | 3.220 | 3.230 | 3.170 | 3.190 | 3.158 | 31,834,296 |
| 2023-09-28 | 3.140 | 3.240 | 3.130 | 3.230 | 3.198 | 34,830,188 |
| 2023-09-27 | 3.160 | 3.170 | 3.120 | 3.140 | 3.109 | 26,695,589 |
| 2023-09-26 | 3.110 | 3.170 | 3.090 | 3.140 | 3.109 | 31,180,891 |
| 2023-09-25 | 3.180 | 3.210 | 3.100 | 3.120 | 3.089 | 42,962,097 |
| 2023-09-22 | 3.100 | 3.170 | 2.980 | 3.170 | 3.139 | 86,415,018 |
| 2023-09-21 | 3.180 | 3.210 | 3.130 | 3.160 | 3.129 | 22,751,740 |
| 2023-09-20 | 3.150 | 3.200 | 3.150 | 3.170 | 3.139 | 18,350,533 |
| 2023-09-19 | 3.200 | 3.210 | 3.150 | 3.160 | 3.129 | 15,738,634 |
| 2023-09-18 | 3.150 | 3.220 | 3.130 | 3.200 | 3.168 | 21,300,036 |
| 2023-09-15 | 3.220 | 3.230 | 3.150 | 3.180 | 3.149 | 25,223,251 |
| 2023-09-14 | 3.260 | 3.270 | 3.180 | 3.200 | 3.168 | 27,271,497 |
| 2023-09-13 | 3.370 | 3.370 | 3.240 | 3.260 | 3.228 | 39,504,795 |
| 2023-09-12 | 3.390 | 3.410 | 3.360 | 3.370 | 3.337 | 19,444,800 |
| 2023-09-11 | 3.370 | 3.420 | 3.340 | 3.380 | 3.347 | 28,138,267 |
| 2023-09-08 | 3.350 | 3.390 | 3.310 | 3.370 | 3.337 | 25,814,887 |
| 2023-09-07 | 3.410 | 3.440 | 3.370 | 3.380 | 3.347 | 23,567,335 |
| 2023-09-06 | 3.380 | 3.430 | 3.340 | 3.420 | 3.386 | 20,056,524 |
| 2023-09-05 | 3.400 | 3.430 | 3.380 | 3.390 | 3.356 | 20,329,953 |
| 2023-09-04 | 3.380 | 3.420 | 3.350 | 3.410 | 3.376 | 18,144,942 |
| 2023-09-01 | 3.420 | 3.440 | 3.360 | 3.370 | 3.337 | 20,817,045 |
| 2023-08-31 | 3.440 | 3.450 | 3.390 | 3.420 | 3.386 | 27,695,271 |
| 2023-08-30 | 3.430 | 3.470 | 3.410 | 3.450 | 3.416 | 29,246,869 |
| 2023-08-29 | 3.300 | 3.450 | 3.290 | 3.440 | 3.406 | 41,379,982 |
| 2023-08-28 | 3.400 | 3.430 | 3.300 | 3.310 | 3.277 | 29,713,582 |
| 2023-08-25 | 3.350 | 3.360 | 3.240 | 3.260 | 3.228 | 35,419,031 |
| 2023-08-24 | 3.410 | 3.430 | 3.360 | 3.360 | 3.327 | 27,156,800 |
| 2023-08-23 | 3.430 | 3.440 | 3.370 | 3.380 | 3.347 | 23,609,303 |
| 2023-08-22 | 3.340 | 3.440 | 3.330 | 3.430 | 3.396 | 34,868,283 |
| 2023-08-21 | 3.320 | 3.400 | 3.310 | 3.330 | 3.297 | 17,105,574 |
| 2023-08-18 | 3.460 | 3.460 | 3.320 | 3.330 | 3.297 | 26,096,051 |
| 2023-08-17 | 3.400 | 3.460 | 3.350 | 3.440 | 3.406 | 16,864,641 |
| 2023-08-16 | 3.440 | 3.460 | 3.390 | 3.410 | 3.376 | 16,387,941 |
| 2023-08-15 | 3.490 | 3.490 | 3.420 | 3.450 | 3.416 | 16,607,799 |
| 2023-08-14 | 3.410 | 3.500 | 3.400 | 3.490 | 3.455 | 22,380,001 |
| 2023-08-11 | 3.530 | 3.530 | 3.420 | 3.430 | 3.396 | 21,653,538 |
| 2023-08-10 | 3.530 | 3.550 | 3.490 | 3.520 | 3.485 | 19,604,038 |
| 2023-08-09 | 3.530 | 3.580 | 3.520 | 3.530 | 3.495 | 16,340,949 |
| 2023-08-08 | 3.580 | 3.590 | 3.530 | 3.550 | 3.515 | 18,782,900 |
| 2023-08-07 | 3.600 | 3.620 | 3.560 | 3.580 | 3.545 | 22,524,800 |
| 2023-08-04 | 3.530 | 3.610 | 3.520 | 3.590 | 3.554 | 43,627,655 |
| 2023-08-03 | 3.510 | 3.540 | 3.500 | 3.520 | 3.485 | 22,472,803 |
| 2023-08-02 | 3.500 | 3.520 | 3.480 | 3.510 | 3.475 | 17,905,238 |
| 2023-08-01 | 3.500 | 3.510 | 3.470 | 3.500 | 3.465 | 18,266,950 |
| 2023-07-31 | 3.480 | 3.510 | 3.470 | 3.500 | 3.465 | 26,221,174 |
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.