Shenzhen Das Intellitech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 2.900 | 3.090 | 2.840 | 2.870 | 2.796 | 49,366,356 |
| 2022-05-06 | 2.720 | 2.880 | 2.680 | 2.870 | 2.796 | 42,800,539 |
| 2022-05-05 | 2.690 | 2.810 | 2.690 | 2.780 | 2.708 | 29,925,524 |
| 2022-04-29 | 2.640 | 2.710 | 2.630 | 2.690 | 2.620 | 23,286,300 |
| 2022-04-28 | 2.660 | 2.660 | 2.550 | 2.590 | 2.523 | 16,903,200 |
| 2022-04-27 | 2.540 | 2.670 | 2.520 | 2.660 | 2.591 | 22,770,177 |
| 2022-04-26 | 2.680 | 2.720 | 2.550 | 2.580 | 2.513 | 24,636,985 |
| 2022-04-25 | 2.920 | 2.920 | 2.660 | 2.660 | 2.591 | 43,452,152 |
| 2022-04-22 | 2.950 | 3.000 | 2.920 | 2.960 | 2.883 | 22,310,402 |
| 2022-04-21 | 3.170 | 3.180 | 3.020 | 3.020 | 2.942 | 33,435,205 |
| 2022-04-20 | 3.180 | 3.260 | 3.170 | 3.180 | 3.098 | 24,593,914 |
| 2022-04-19 | 3.180 | 3.210 | 3.160 | 3.200 | 3.117 | 12,529,725 |
| 2022-04-18 | 3.170 | 3.210 | 3.150 | 3.170 | 3.088 | 18,227,202 |
| 2022-04-15 | 3.280 | 3.290 | 3.190 | 3.200 | 3.117 | 25,611,712 |
| 2022-04-14 | 3.290 | 3.310 | 3.270 | 3.290 | 3.205 | 16,331,847 |
| 2022-04-13 | 3.350 | 3.350 | 3.270 | 3.270 | 3.185 | 20,852,600 |
| 2022-04-12 | 3.320 | 3.360 | 3.240 | 3.350 | 3.263 | 29,502,935 |
| 2022-04-11 | 3.300 | 3.400 | 3.280 | 3.330 | 3.244 | 32,331,720 |
| 2022-04-08 | 3.340 | 3.350 | 3.270 | 3.300 | 3.215 | 28,184,206 |
| 2022-04-07 | 3.520 | 3.600 | 3.350 | 3.350 | 3.263 | 55,244,339 |
| 2022-04-06 | 3.300 | 3.380 | 3.280 | 3.370 | 3.283 | 29,551,500 |
| 2022-04-01 | 3.300 | 3.320 | 3.270 | 3.300 | 3.215 | 20,128,925 |
| 2022-03-31 | 3.300 | 3.340 | 3.280 | 3.310 | 3.224 | 20,750,098 |
| 2022-03-30 | 3.260 | 3.340 | 3.230 | 3.310 | 3.224 | 32,524,541 |
| 2022-03-29 | 3.320 | 3.330 | 3.230 | 3.240 | 3.156 | 28,887,652 |
| 2022-03-28 | 3.320 | 3.370 | 3.280 | 3.320 | 3.234 | 26,949,109 |
| 2022-03-25 | 3.370 | 3.400 | 3.330 | 3.360 | 3.273 | 29,079,948 |
| 2022-03-24 | 3.410 | 3.430 | 3.330 | 3.350 | 3.263 | 37,789,204 |
| 2022-03-23 | 3.490 | 3.520 | 3.420 | 3.440 | 3.351 | 50,446,603 |
| 2022-03-22 | 3.480 | 3.590 | 3.430 | 3.490 | 3.400 | 70,542,737 |
| 2022-03-21 | 3.520 | 3.530 | 3.420 | 3.460 | 3.371 | 66,736,100 |
| 2022-03-18 | 3.310 | 3.550 | 3.310 | 3.510 | 3.419 | 77,115,332 |
| 2022-03-17 | 3.360 | 3.400 | 3.300 | 3.350 | 3.263 | 54,145,345 |
| 2022-03-16 | 3.230 | 3.340 | 3.150 | 3.320 | 3.234 | 48,765,900 |
| 2022-03-15 | 3.350 | 3.360 | 3.180 | 3.200 | 3.117 | 41,783,032 |
| 2022-03-14 | 3.400 | 3.440 | 3.360 | 3.360 | 3.273 | 38,746,500 |
| 2022-03-11 | 3.300 | 3.440 | 3.280 | 3.400 | 3.312 | 43,546,800 |
| 2022-03-10 | 3.430 | 3.460 | 3.370 | 3.380 | 3.293 | 40,664,772 |
| 2022-03-09 | 3.410 | 3.430 | 3.170 | 3.360 | 3.273 | 53,415,478 |
| 2022-03-08 | 3.510 | 3.540 | 3.380 | 3.410 | 3.322 | 43,258,237 |
| 2022-03-07 | 3.500 | 3.520 | 3.440 | 3.470 | 3.380 | 31,143,925 |
| 2022-03-04 | 3.570 | 3.590 | 3.470 | 3.510 | 3.419 | 48,330,160 |
| 2022-03-03 | 3.620 | 3.630 | 3.560 | 3.600 | 3.507 | 44,589,011 |
| 2022-03-02 | 3.560 | 3.650 | 3.530 | 3.630 | 3.536 | 39,983,639 |
| 2022-03-01 | 3.630 | 3.670 | 3.550 | 3.610 | 3.517 | 63,920,874 |
| 2022-02-28 | 3.700 | 3.740 | 3.590 | 3.630 | 3.536 | 58,415,600 |
| 2022-02-25 | 3.830 | 3.880 | 3.690 | 3.730 | 3.634 | 72,951,428 |
| 2022-02-24 | 3.900 | 4.080 | 3.660 | 3.720 | 3.624 | 136,321,168 |
| 2022-02-23 | 3.880 | 3.930 | 3.780 | 3.910 | 3.809 | 131,318,043 |
| 2022-02-22 | 3.730 | 4.010 | 3.660 | 3.850 | 3.750 | 215,216,500 |
| 2022-02-21 | 3.550 | 3.750 | 3.520 | 3.750 | 3.653 | 116,899,814 |
| 2022-02-18 | 3.320 | 3.460 | 3.320 | 3.410 | 3.322 | 83,375,660 |
| 2022-02-17 | 3.310 | 3.370 | 3.300 | 3.300 | 3.215 | 44,039,171 |
| 2022-02-16 | 3.310 | 3.390 | 3.290 | 3.340 | 3.254 | 57,082,650 |
| 2022-02-15 | 3.290 | 3.320 | 3.240 | 3.280 | 3.195 | 34,569,778 |
| 2022-02-14 | 3.250 | 3.320 | 3.230 | 3.280 | 3.195 | 36,644,222 |
| 2022-02-11 | 3.340 | 3.370 | 3.260 | 3.270 | 3.185 | 64,970,376 |
| 2022-02-10 | 3.380 | 3.400 | 3.310 | 3.360 | 3.273 | 65,050,297 |
| 2022-02-09 | 3.300 | 3.410 | 3.290 | 3.370 | 3.283 | 100,875,409 |
| 2022-02-08 | 3.270 | 3.350 | 3.180 | 3.340 | 3.254 | 161,698,116 |
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.