Shenzhen Das Intellitech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	3.620	3.630	3.370	3.460	3.371	102,834,622
2022-08-01	3.530	3.830	3.510	3.670	3.575	103,036,955
2022-07-29	3.600	3.650	3.530	3.560	3.468	69,554,659
2022-07-28	3.500	3.810	3.480	3.620	3.526	124,231,186
2022-07-27	3.450	3.550	3.430	3.460	3.371	63,870,685
2022-07-26	3.510	3.550	3.420	3.460	3.371	106,555,224
2022-07-25	3.420	3.740	3.390	3.550	3.458	180,087,748
2022-07-22	3.430	3.490	3.360	3.400	3.312	46,784,500
2022-07-21	3.480	3.520	3.390	3.460	3.371	56,872,667
2022-07-20	3.380	3.590	3.370	3.500	3.409	84,736,569
2022-07-19	3.340	3.410	3.300	3.400	3.312	41,422,818
2022-07-18	3.230	3.380	3.210	3.330	3.244	40,022,472
2022-07-15	3.310	3.390	3.220	3.220	3.137	49,361,466
2022-07-14	3.340	3.400	3.300	3.360	3.273	42,793,500
2022-07-13	3.400	3.440	3.330	3.360	3.273	64,431,458
2022-07-12	3.420	3.520	3.350	3.460	3.371	96,754,854
2022-07-11	3.550	3.660	3.380	3.380	3.293	149,505,925
2022-07-08	3.240	3.550	3.190	3.550	3.458	114,482,047
2022-07-07	3.210	3.290	3.160	3.230	3.146	55,815,345
2022-07-06	3.140	3.340	3.100	3.200	3.117	67,470,930
2022-07-05	3.250	3.300	3.120	3.160	3.078	75,109,669
2022-07-04	3.300	3.550	3.220	3.310	3.224	89,394,906
2022-07-01	3.250	3.300	3.170	3.240	3.156	88,244,496
2022-06-30	3.400	3.670	3.320	3.350	3.263	171,351,513
2022-06-29	3.140	3.500	3.120	3.500	3.409	160,381,145
2022-06-28	3.110	3.230	3.070	3.180	3.098	50,272,811
2022-06-27	3.070	3.170	3.030	3.110	3.030	41,805,143
2022-06-24	3.110	3.120	3.020	3.090	3.010	56,063,693
2022-06-23	2.940	3.290	2.920	3.130	3.049	86,199,289
2022-06-22	2.920	3.080	2.880	2.990	2.913	62,849,750
2022-06-21	2.880	2.910	2.850	2.890	2.815	19,010,200
2022-06-20	2.860	2.880	2.830	2.880	2.806	11,526,580
2022-06-17	2.880	2.900	2.820	2.860	2.786	14,534,998
2022-06-16	2.890	2.920	2.880	2.900	2.825	16,092,215
2022-06-15	2.830	2.930	2.820	2.890	2.815	27,136,599
2022-06-14	2.830	2.830	2.740	2.830	2.757	17,743,433
2022-06-13	2.820	2.840	2.800	2.840	2.767	13,267,719
2022-06-10	2.800	2.840	2.790	2.840	2.767	11,342,688
2022-06-09	2.890	2.900	2.810	2.820	2.747	16,827,900
2022-06-08	2.900	2.920	2.850	2.900	2.825	17,714,436
2022-06-07	2.910	2.920	2.850	2.890	2.815	14,339,226
2022-06-06	2.880	2.920	2.870	2.920	2.844	18,929,238
2022-06-02	2.850	2.890	2.820	2.880	2.806	16,078,279
2022-06-01	2.870	2.920	2.850	2.870	2.796	19,193,300
2022-05-31	2.860	2.880	2.820	2.870	2.796	15,570,138
2022-05-30	2.840	2.850	2.810	2.820	2.747	12,793,470
2022-05-27	2.880	2.890	2.820	2.840	2.767	15,335,900
2022-05-26	2.840	2.890	2.780	2.850	2.776	16,799,334
2022-05-25	2.780	2.840	2.780	2.830	2.757	12,283,900
2022-05-24	2.930	2.940	2.770	2.780	2.708	21,057,400
2022-05-23	2.900	2.930	2.890	2.930	2.854	15,973,072
2022-05-20	2.880	2.920	2.870	2.890	2.815	19,561,789
2022-05-19	2.840	2.890	2.820	2.880	2.806	17,982,800
2022-05-18	2.920	2.940	2.890	2.890	2.815	18,391,600
2022-05-17	2.920	2.930	2.840	2.870	2.796	14,580,306
2022-05-16	2.950	2.960	2.880	2.900	2.825	23,477,274
2022-05-13	2.910	3.080	2.910	2.940	2.864	35,605,819
2022-05-12	2.840	3.040	2.840	2.930	2.854	42,312,792
2022-05-11	2.860	2.910	2.820	2.820	2.747	30,700,500
2022-05-10	2.790	2.900	2.790	2.880	2.806	31,997,971

← NewerPage 18 of 21 · 1,217 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.