Shenzhen Das Intellitech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 3.290 | 3.320 | 3.270 | 3.290 | 3.205 | 17,732,800 |
| 2022-11-01 | 3.250 | 3.300 | 3.240 | 3.290 | 3.205 | 23,547,878 |
| 2022-10-31 | 3.160 | 3.280 | 3.160 | 3.250 | 3.166 | 26,886,200 |
| 2022-10-28 | 3.270 | 3.280 | 3.150 | 3.160 | 3.078 | 25,254,121 |
| 2022-10-27 | 3.260 | 3.290 | 3.220 | 3.260 | 3.176 | 17,210,426 |
| 2022-10-26 | 3.160 | 3.280 | 3.150 | 3.260 | 3.176 | 25,075,338 |
| 2022-10-25 | 3.160 | 3.200 | 3.100 | 3.150 | 3.069 | 19,186,880 |
| 2022-10-24 | 3.240 | 3.280 | 3.140 | 3.170 | 3.088 | 21,552,684 |
| 2022-10-21 | 3.230 | 3.260 | 3.190 | 3.210 | 3.127 | 17,550,414 |
| 2022-10-20 | 3.200 | 3.270 | 3.200 | 3.220 | 3.137 | 23,374,563 |
| 2022-10-19 | 3.230 | 3.300 | 3.220 | 3.230 | 3.146 | 31,734,081 |
| 2022-10-18 | 3.230 | 3.310 | 3.170 | 3.250 | 3.166 | 38,177,430 |
| 2022-10-17 | 3.100 | 3.300 | 3.100 | 3.230 | 3.146 | 37,101,807 |
| 2022-10-14 | 3.070 | 3.140 | 3.050 | 3.140 | 3.059 | 24,831,740 |
| 2022-10-13 | 3.020 | 3.120 | 3.000 | 3.060 | 2.981 | 29,912,481 |
| 2022-10-12 | 2.920 | 3.010 | 2.880 | 3.000 | 2.922 | 12,452,383 |
| 2022-10-11 | 2.880 | 2.920 | 2.830 | 2.910 | 2.835 | 9,900,200 |
| 2022-10-10 | 2.940 | 2.960 | 2.840 | 2.860 | 2.786 | 9,338,700 |
| 2022-09-30 | 2.930 | 2.970 | 2.910 | 2.930 | 2.854 | 8,641,700 |
| 2022-09-29 | 3.010 | 3.020 | 2.920 | 2.930 | 2.854 | 11,678,834 |
| 2022-09-28 | 3.050 | 3.060 | 2.970 | 2.980 | 2.903 | 11,419,600 |
| 2022-09-27 | 2.960 | 3.050 | 2.960 | 3.040 | 2.961 | 11,364,145 |
| 2022-09-26 | 3.020 | 3.030 | 2.950 | 2.960 | 2.883 | 14,782,587 |
| 2022-09-23 | 3.080 | 3.090 | 3.000 | 3.020 | 2.942 | 12,719,299 |
| 2022-09-22 | 3.120 | 3.140 | 3.070 | 3.080 | 3.000 | 10,114,100 |
| 2022-09-21 | 3.030 | 3.140 | 2.980 | 3.120 | 3.039 | 16,375,715 |
| 2022-09-20 | 3.030 | 3.100 | 3.030 | 3.060 | 2.981 | 10,055,500 |
| 2022-09-19 | 3.090 | 3.100 | 2.990 | 3.020 | 2.942 | 15,105,357 |
| 2022-09-16 | 3.120 | 3.150 | 3.070 | 3.080 | 3.000 | 14,058,215 |
| 2022-09-15 | 3.210 | 3.230 | 3.080 | 3.140 | 3.059 | 20,902,540 |
| 2022-09-14 | 3.190 | 3.220 | 3.170 | 3.210 | 3.127 | 15,540,144 |
| 2022-09-13 | 3.240 | 3.280 | 3.230 | 3.230 | 3.146 | 11,212,100 |
| 2022-09-09 | 3.220 | 3.250 | 3.210 | 3.230 | 3.146 | 11,262,955 |
| 2022-09-08 | 3.280 | 3.290 | 3.220 | 3.230 | 3.146 | 18,095,152 |
| 2022-09-07 | 3.300 | 3.320 | 3.260 | 3.290 | 3.205 | 16,582,100 |
| 2022-09-06 | 3.300 | 3.320 | 3.260 | 3.320 | 3.234 | 18,641,586 |
| 2022-09-05 | 3.270 | 3.300 | 3.250 | 3.280 | 3.195 | 13,340,200 |
| 2022-09-02 | 3.230 | 3.310 | 3.210 | 3.280 | 3.195 | 25,168,117 |
| 2022-09-01 | 3.220 | 3.260 | 3.160 | 3.180 | 3.098 | 18,730,560 |
| 2022-08-31 | 3.340 | 3.340 | 3.200 | 3.220 | 3.137 | 21,173,469 |
| 2022-08-30 | 3.310 | 3.370 | 3.300 | 3.340 | 3.254 | 20,081,146 |
| 2022-08-29 | 3.250 | 3.330 | 3.220 | 3.320 | 3.234 | 17,739,705 |
| 2022-08-26 | 3.360 | 3.370 | 3.280 | 3.300 | 3.215 | 27,426,156 |
| 2022-08-25 | 3.370 | 3.400 | 3.300 | 3.350 | 3.263 | 24,785,065 |
| 2022-08-24 | 3.490 | 3.520 | 3.310 | 3.340 | 3.254 | 59,555,026 |
| 2022-08-23 | 3.540 | 3.560 | 3.490 | 3.510 | 3.419 | 34,158,037 |
| 2022-08-22 | 3.520 | 3.570 | 3.490 | 3.530 | 3.439 | 33,735,964 |
| 2022-08-19 | 3.700 | 3.730 | 3.560 | 3.560 | 3.468 | 60,534,350 |
| 2022-08-18 | 3.720 | 3.800 | 3.670 | 3.680 | 3.585 | 59,574,924 |
| 2022-08-17 | 3.660 | 3.710 | 3.610 | 3.700 | 3.604 | 46,310,761 |
| 2022-08-16 | 3.620 | 3.730 | 3.600 | 3.670 | 3.575 | 44,912,516 |
| 2022-08-15 | 3.670 | 3.680 | 3.600 | 3.640 | 3.546 | 50,609,560 |
| 2022-08-12 | 3.690 | 3.800 | 3.670 | 3.700 | 3.604 | 63,790,519 |
| 2022-08-11 | 3.750 | 3.760 | 3.680 | 3.690 | 3.595 | 60,584,252 |
| 2022-08-10 | 3.730 | 3.750 | 3.670 | 3.730 | 3.634 | 86,544,704 |
| 2022-08-09 | 3.750 | 3.850 | 3.660 | 3.790 | 3.692 | 129,658,753 |
| 2022-08-08 | 3.600 | 3.800 | 3.520 | 3.730 | 3.634 | 142,880,004 |
| 2022-08-05 | 3.700 | 3.750 | 3.560 | 3.640 | 3.546 | 221,463,386 |
| 2022-08-04 | 3.460 | 3.740 | 3.460 | 3.740 | 3.643 | 237,448,717 |
| 2022-08-03 | 3.500 | 3.680 | 3.380 | 3.400 | 3.312 | 88,693,806 |
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.