Shenzhen Das Intellitech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	3.650	3.870	3.640	3.860	3.822	48,292,013
2023-04-27	3.680	3.750	3.630	3.670	3.634	40,320,683
2023-04-26	3.820	3.840	3.670	3.720	3.624	49,832,083
2023-04-25	3.860	3.930	3.780	3.840	3.741	47,953,797
2023-04-24	3.920	3.950	3.860	3.900	3.799	42,999,004
2023-04-21	4.190	4.200	3.910	3.920	3.819	73,453,266
2023-04-20	4.160	4.210	4.130	4.210	4.101	34,785,831
2023-04-19	4.120	4.250	4.100	4.180	4.072	51,806,763
2023-04-18	4.130	4.170	4.060	4.110	4.004	37,803,065
2023-04-17	4.210	4.220	4.090	4.130	4.023	57,086,463
2023-04-14	4.260	4.310	4.170	4.230	4.121	53,972,243
2023-04-13	4.290	4.370	4.230	4.250	4.140	69,804,112
2023-04-12	4.250	4.360	4.190	4.340	4.228	69,439,733
2023-04-11	4.210	4.290	4.150	4.220	4.111	63,276,007
2023-04-10	4.350	4.430	4.190	4.200	4.091	103,887,012
2023-04-07	4.250	4.410	4.160	4.380	4.267	99,924,289
2023-04-06	4.200	4.260	4.150	4.220	4.111	49,306,115
2023-04-04	4.260	4.300	4.190	4.250	4.140	57,224,054
2023-04-03	4.170	4.280	4.110	4.270	4.160	72,692,110
2023-03-31	4.020	4.180	3.990	4.170	4.062	64,198,226
2023-03-30	4.140	4.150	4.000	4.020	3.916	60,347,034
2023-03-29	4.180	4.210	4.100	4.150	4.043	54,108,764
2023-03-28	4.270	4.310	4.160	4.180	4.072	79,473,753
2023-03-27	4.150	4.300	4.120	4.260	4.150	115,132,636
2023-03-24	4.170	4.170	4.030	4.150	4.043	82,381,457
2023-03-23	4.160	4.170	4.050	4.090	3.984	93,341,814
2023-03-22	4.040	4.220	4.030	4.200	4.091	114,603,017
2023-03-21	3.990	4.070	3.950	4.020	3.916	39,908,329
2023-03-20	4.080	4.150	3.990	4.000	3.897	50,613,459
2023-03-17	4.010	4.090	4.000	4.070	3.965	38,998,942
2023-03-16	4.000	4.060	3.950	3.990	3.887	32,419,422
2023-03-15	4.060	4.070	3.990	4.030	3.926	30,850,471
2023-03-14	4.050	4.080	3.980	4.010	3.906	35,310,213
2023-03-13	3.970	4.090	3.920	4.080	3.974	48,195,510
2023-03-10	3.970	4.000	3.940	3.980	3.877	30,832,346
2023-03-09	3.950	4.020	3.850	4.000	3.897	39,879,700
2023-03-08	3.810	3.930	3.800	3.930	3.828	36,965,384
2023-03-07	3.920	3.950	3.790	3.800	3.702	47,401,659
2023-03-06	4.000	4.000	3.900	3.910	3.809	46,781,107
2023-03-03	4.060	4.080	3.960	4.000	3.897	39,659,213
2023-03-02	4.060	4.110	4.030	4.060	3.955	44,085,704
2023-03-01	3.880	4.050	3.880	4.050	3.945	56,988,406
2023-02-28	3.870	3.930	3.850	3.920	3.819	35,989,599
2023-02-27	3.880	3.900	3.810	3.820	3.721	27,253,547
2023-02-24	3.860	3.910	3.850	3.890	3.789	21,762,541
2023-02-23	3.960	3.960	3.840	3.870	3.770	37,062,200
2023-02-22	3.920	3.980	3.870	3.970	3.867	34,080,400
2023-02-21	3.980	4.040	3.920	3.950	3.848	36,870,254
2023-02-20	3.880	4.050	3.860	3.980	3.877	45,343,545
2023-02-17	3.990	4.010	3.880	3.880	3.780	44,607,737
2023-02-16	4.030	4.130	3.950	3.980	3.877	60,798,227
2023-02-15	3.960	4.080	3.950	4.050	3.945	44,579,957
2023-02-14	4.010	4.050	3.950	3.970	3.867	43,831,549
2023-02-13	3.990	4.070	3.980	4.010	3.906	45,942,995
2023-02-10	4.030	4.090	3.980	4.000	3.897	49,459,709
2023-02-09	3.970	4.070	3.930	4.030	3.926	58,742,608
2023-02-08	3.990	4.020	3.920	3.970	3.867	47,836,857
2023-02-07	3.970	4.020	3.900	3.990	3.887	53,280,914
2023-02-06	4.020	4.050	3.920	4.010	3.906	74,359,505
2023-02-03	3.930	4.060	3.920	4.020	3.916	75,899,911

← NewerPage 15 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.