Shenzhen Das Intellitech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 3.960 | 4.050 | 3.930 | 3.960 | 3.858 | 80,974,854 |
| 2023-02-01 | 3.880 | 4.020 | 3.850 | 4.010 | 3.906 | 113,920,868 |
| 2023-01-31 | 3.780 | 4.100 | 3.750 | 3.940 | 3.838 | 165,160,455 |
| 2023-01-30 | 3.730 | 3.780 | 3.700 | 3.760 | 3.663 | 39,351,995 |
| 2023-01-20 | 3.690 | 3.750 | 3.650 | 3.690 | 3.595 | 34,351,916 |
| 2023-01-19 | 3.610 | 3.690 | 3.590 | 3.670 | 3.575 | 33,052,555 |
| 2023-01-18 | 3.470 | 3.640 | 3.470 | 3.610 | 3.517 | 32,608,119 |
| 2023-01-17 | 3.580 | 3.590 | 3.480 | 3.490 | 3.400 | 23,282,897 |
| 2023-01-16 | 3.550 | 3.600 | 3.530 | 3.570 | 3.478 | 20,004,766 |
| 2023-01-13 | 3.560 | 3.570 | 3.500 | 3.550 | 3.458 | 19,276,619 |
| 2023-01-12 | 3.550 | 3.590 | 3.510 | 3.550 | 3.458 | 21,413,704 |
| 2023-01-11 | 3.620 | 3.620 | 3.550 | 3.560 | 3.468 | 21,902,330 |
| 2023-01-10 | 3.640 | 3.650 | 3.580 | 3.600 | 3.507 | 23,410,497 |
| 2023-01-09 | 3.650 | 3.680 | 3.620 | 3.630 | 3.536 | 21,627,920 |
| 2023-01-06 | 3.670 | 3.720 | 3.640 | 3.650 | 3.556 | 26,915,550 |
| 2023-01-05 | 3.710 | 3.720 | 3.660 | 3.690 | 3.595 | 35,031,081 |
| 2023-01-04 | 3.660 | 3.720 | 3.630 | 3.700 | 3.604 | 45,728,467 |
| 2023-01-03 | 3.460 | 3.680 | 3.460 | 3.660 | 3.565 | 52,033,358 |
| 2022-12-30 | 3.410 | 3.480 | 3.410 | 3.460 | 3.371 | 21,031,587 |
| 2022-12-29 | 3.360 | 3.470 | 3.360 | 3.420 | 3.332 | 28,037,593 |
| 2022-12-28 | 3.420 | 3.420 | 3.350 | 3.380 | 3.293 | 21,543,262 |
| 2022-12-27 | 3.470 | 3.470 | 3.380 | 3.420 | 3.332 | 19,917,800 |
| 2022-12-26 | 3.470 | 3.490 | 3.430 | 3.460 | 3.371 | 19,747,100 |
| 2022-12-23 | 3.310 | 3.480 | 3.300 | 3.450 | 3.361 | 35,144,965 |
| 2022-12-22 | 3.430 | 3.460 | 3.320 | 3.340 | 3.254 | 31,020,539 |
| 2022-12-21 | 3.420 | 3.480 | 3.410 | 3.440 | 3.351 | 26,872,030 |
| 2022-12-20 | 3.490 | 3.550 | 3.420 | 3.440 | 3.351 | 27,842,891 |
| 2022-12-19 | 3.540 | 3.600 | 3.450 | 3.480 | 3.390 | 35,618,500 |
| 2022-12-16 | 3.640 | 3.660 | 3.540 | 3.550 | 3.458 | 45,954,685 |
| 2022-12-15 | 3.600 | 3.680 | 3.550 | 3.640 | 3.546 | 73,043,373 |
| 2022-12-14 | 3.650 | 3.740 | 3.540 | 3.550 | 3.458 | 133,933,219 |
| 2022-12-13 | 3.920 | 4.060 | 3.730 | 3.740 | 3.643 | 202,691,549 |
| 2022-12-12 | 3.850 | 3.980 | 3.730 | 3.780 | 3.682 | 236,555,786 |
| 2022-12-09 | 3.650 | 3.690 | 3.570 | 3.620 | 3.526 | 59,273,231 |
| 2022-12-08 | 3.610 | 3.710 | 3.540 | 3.680 | 3.585 | 95,572,488 |
| 2022-12-07 | 3.450 | 3.600 | 3.420 | 3.580 | 3.487 | 77,227,015 |
| 2022-12-06 | 3.450 | 3.470 | 3.420 | 3.450 | 3.361 | 23,832,096 |
| 2022-12-05 | 3.410 | 3.510 | 3.400 | 3.460 | 3.371 | 37,269,519 |
| 2022-12-02 | 3.350 | 3.430 | 3.330 | 3.420 | 3.332 | 33,945,000 |
| 2022-12-01 | 3.330 | 3.360 | 3.320 | 3.360 | 3.273 | 25,472,737 |
| 2022-11-30 | 3.380 | 3.390 | 3.310 | 3.320 | 3.234 | 28,202,527 |
| 2022-11-29 | 3.380 | 3.400 | 3.340 | 3.390 | 3.302 | 35,230,080 |
| 2022-11-28 | 3.280 | 3.580 | 3.260 | 3.400 | 3.312 | 57,484,206 |
| 2022-11-25 | 3.270 | 3.340 | 3.250 | 3.300 | 3.215 | 25,238,357 |
| 2022-11-24 | 3.330 | 3.390 | 3.280 | 3.290 | 3.205 | 30,643,826 |
| 2022-11-23 | 3.430 | 3.440 | 3.300 | 3.350 | 3.263 | 39,144,312 |
| 2022-11-22 | 3.500 | 3.560 | 3.390 | 3.410 | 3.322 | 58,486,078 |
| 2022-11-21 | 3.510 | 3.580 | 3.420 | 3.550 | 3.458 | 80,810,693 |
| 2022-11-18 | 3.630 | 3.770 | 3.460 | 3.470 | 3.380 | 100,016,200 |
| 2022-11-17 | 3.380 | 3.450 | 3.370 | 3.430 | 3.341 | 34,339,416 |
| 2022-11-16 | 3.360 | 3.430 | 3.350 | 3.380 | 3.293 | 28,107,605 |
| 2022-11-15 | 3.380 | 3.400 | 3.330 | 3.360 | 3.273 | 35,533,555 |
| 2022-11-14 | 3.370 | 3.410 | 3.310 | 3.370 | 3.283 | 42,541,545 |
| 2022-11-11 | 3.380 | 3.410 | 3.300 | 3.310 | 3.224 | 32,923,650 |
| 2022-11-10 | 3.280 | 3.360 | 3.250 | 3.350 | 3.263 | 32,554,307 |
| 2022-11-09 | 3.330 | 3.340 | 3.270 | 3.300 | 3.215 | 22,300,309 |
| 2022-11-08 | 3.300 | 3.320 | 3.230 | 3.300 | 3.215 | 26,343,950 |
| 2022-11-07 | 3.280 | 3.330 | 3.260 | 3.300 | 3.215 | 19,442,700 |
| 2022-11-04 | 3.270 | 3.290 | 3.230 | 3.280 | 3.195 | 17,976,400 |
| 2022-11-03 | 3.260 | 3.290 | 3.220 | 3.260 | 3.176 | 17,804,203 |
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.