Shenzhen Das Intellitech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 3.420 | 3.480 | 3.410 | 3.470 | 3.436 | 19,839,876 |
| 2023-07-27 | 3.460 | 3.470 | 3.410 | 3.430 | 3.396 | 23,070,252 |
| 2023-07-26 | 3.550 | 3.550 | 3.450 | 3.470 | 3.436 | 34,810,400 |
| 2023-07-25 | 3.430 | 3.550 | 3.420 | 3.530 | 3.495 | 53,348,944 |
| 2023-07-24 | 3.450 | 3.460 | 3.390 | 3.410 | 3.376 | 22,807,497 |
| 2023-07-21 | 3.420 | 3.430 | 3.380 | 3.400 | 3.366 | 19,996,131 |
| 2023-07-20 | 3.470 | 3.480 | 3.410 | 3.420 | 3.386 | 20,635,100 |
| 2023-07-19 | 3.480 | 3.500 | 3.440 | 3.470 | 3.436 | 19,295,766 |
| 2023-07-18 | 3.500 | 3.510 | 3.460 | 3.470 | 3.436 | 18,777,821 |
| 2023-07-17 | 3.470 | 3.510 | 3.470 | 3.500 | 3.465 | 20,409,711 |
| 2023-07-14 | 3.430 | 3.520 | 3.420 | 3.480 | 3.446 | 30,581,475 |
| 2023-07-13 | 3.410 | 3.460 | 3.410 | 3.440 | 3.406 | 17,082,933 |
| 2023-07-12 | 3.480 | 3.500 | 3.400 | 3.410 | 3.376 | 27,024,072 |
| 2023-07-11 | 3.460 | 3.510 | 3.440 | 3.490 | 3.455 | 23,008,321 |
| 2023-07-10 | 3.480 | 3.490 | 3.450 | 3.460 | 3.426 | 25,804,579 |
| 2023-07-07 | 3.500 | 3.510 | 3.440 | 3.470 | 3.436 | 29,521,068 |
| 2023-07-06 | 3.510 | 3.560 | 3.490 | 3.510 | 3.475 | 22,155,953 |
| 2023-07-05 | 3.540 | 3.610 | 3.510 | 3.520 | 3.485 | 38,095,407 |
| 2023-07-04 | 3.500 | 3.560 | 3.480 | 3.540 | 3.505 | 35,523,661 |
| 2023-07-03 | 3.510 | 3.540 | 3.450 | 3.510 | 3.475 | 43,607,036 |
| 2023-06-30 | 3.560 | 3.580 | 3.460 | 3.520 | 3.485 | 64,805,743 |
| 2023-06-29 | 3.450 | 3.620 | 3.420 | 3.610 | 3.574 | 39,236,465 |
| 2023-06-28 | 3.530 | 3.530 | 3.380 | 3.460 | 3.426 | 39,077,818 |
| 2023-06-27 | 3.500 | 3.560 | 3.490 | 3.540 | 3.505 | 23,871,679 |
| 2023-06-26 | 3.650 | 3.680 | 3.490 | 3.500 | 3.465 | 44,157,000 |
| 2023-06-21 | 3.800 | 3.800 | 3.690 | 3.690 | 3.653 | 32,317,700 |
| 2023-06-20 | 3.840 | 3.840 | 3.780 | 3.800 | 3.762 | 24,547,725 |
| 2023-06-19 | 3.820 | 3.870 | 3.810 | 3.830 | 3.792 | 30,285,900 |
| 2023-06-16 | 3.760 | 3.830 | 3.730 | 3.810 | 3.772 | 31,826,637 |
| 2023-06-15 | 3.790 | 3.790 | 3.730 | 3.750 | 3.713 | 26,407,275 |
| 2023-06-14 | 3.800 | 3.810 | 3.760 | 3.780 | 3.743 | 24,521,065 |
| 2023-06-13 | 3.750 | 3.810 | 3.710 | 3.800 | 3.762 | 33,813,052 |
| 2023-06-12 | 3.760 | 3.770 | 3.730 | 3.740 | 3.703 | 26,246,552 |
| 2023-06-09 | 3.720 | 3.780 | 3.690 | 3.750 | 3.713 | 28,113,900 |
| 2023-06-08 | 3.740 | 3.760 | 3.680 | 3.730 | 3.693 | 24,592,422 |
| 2023-06-07 | 3.660 | 3.790 | 3.630 | 3.750 | 3.713 | 32,899,182 |
| 2023-06-06 | 3.770 | 3.770 | 3.650 | 3.660 | 3.624 | 26,948,582 |
| 2023-06-05 | 3.720 | 3.780 | 3.710 | 3.760 | 3.723 | 23,902,050 |
| 2023-06-02 | 3.780 | 3.780 | 3.710 | 3.720 | 3.683 | 30,658,875 |
| 2023-06-01 | 3.740 | 3.800 | 3.710 | 3.770 | 3.733 | 32,702,987 |
| 2023-05-31 | 3.700 | 3.760 | 3.690 | 3.760 | 3.723 | 29,666,295 |
| 2023-05-30 | 3.650 | 3.720 | 3.590 | 3.720 | 3.683 | 29,696,400 |
| 2023-05-29 | 3.650 | 3.700 | 3.640 | 3.650 | 3.614 | 27,661,457 |
| 2023-05-26 | 3.600 | 3.660 | 3.580 | 3.640 | 3.604 | 20,945,267 |
| 2023-05-25 | 3.610 | 3.700 | 3.540 | 3.610 | 3.574 | 32,907,365 |
| 2023-05-24 | 3.560 | 3.740 | 3.560 | 3.670 | 3.634 | 40,799,651 |
| 2023-05-23 | 3.660 | 3.660 | 3.580 | 3.580 | 3.545 | 21,278,669 |
| 2023-05-22 | 3.720 | 3.720 | 3.630 | 3.660 | 3.624 | 25,285,300 |
| 2023-05-19 | 3.640 | 3.720 | 3.620 | 3.710 | 3.673 | 31,099,908 |
| 2023-05-18 | 3.570 | 3.690 | 3.550 | 3.660 | 3.624 | 34,667,743 |
| 2023-05-17 | 3.520 | 3.580 | 3.490 | 3.570 | 3.535 | 21,644,403 |
| 2023-05-16 | 3.620 | 3.650 | 3.500 | 3.520 | 3.485 | 32,611,323 |
| 2023-05-15 | 3.650 | 3.650 | 3.550 | 3.640 | 3.604 | 32,177,185 |
| 2023-05-12 | 3.720 | 3.750 | 3.650 | 3.670 | 3.634 | 27,359,049 |
| 2023-05-11 | 3.780 | 3.810 | 3.710 | 3.730 | 3.693 | 27,100,939 |
| 2023-05-10 | 3.770 | 3.810 | 3.720 | 3.740 | 3.703 | 33,251,304 |
| 2023-05-09 | 3.850 | 3.870 | 3.760 | 3.770 | 3.733 | 37,811,543 |
| 2023-05-08 | 3.820 | 3.870 | 3.770 | 3.840 | 3.802 | 40,641,855 |
| 2023-05-05 | 3.840 | 3.850 | 3.770 | 3.830 | 3.792 | 34,458,121 |
| 2023-05-04 | 3.840 | 3.890 | 3.780 | 3.840 | 3.802 | 48,364,312 |
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.