Shenzhen Das Intellitech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	2.750	2.800	2.560	2.610	2.610	141,446,078
2026-07-17	2.920	2.980	2.680	2.710	2.710	150,238,281
2026-07-16	2.910	2.980	2.880	2.910	2.910	108,483,641
2026-07-15	2.940	3.030	2.920	2.940	2.940	134,890,891
2026-07-14	2.890	2.930	2.780	2.930	2.930	147,618,766
2026-07-13	3.140	3.170	2.870	2.900	2.900	175,609,688
2026-07-10	3.070	3.270	3.050	3.150	3.150	184,776,609
2026-07-09	3.080	3.120	2.980	3.080	3.080	143,282,250
2026-07-08	3.140	3.140	3.010	3.100	3.100	127,724,883
2026-07-07	3.150	3.250	3.090	3.130	3.130	131,295,000
2026-07-06	3.380	3.400	3.160	3.170	3.170	175,984,922
2026-07-03	3.360	3.400	3.280	3.350	3.350	187,391,938
2026-07-02	3.440	3.540	3.300	3.330	3.330	235,299,609
2026-07-01	3.490	3.580	3.440	3.470	3.470	188,456,688
2026-06-30	3.410	3.520	3.400	3.470	3.470	190,580,688
2026-06-29	3.630	3.670	3.370	3.430	3.430	255,888,750
2026-06-26	3.700	3.750	3.570	3.620	3.620	305,687,000
2026-06-25	3.980	4.040	3.700	3.750	3.750	419,486,250
2026-06-24	4.030	4.150	3.840	4.090	4.090	487,511,156
2026-06-23	4.210	4.290	3.970	4.020	4.020	537,392,562
2026-06-22	3.910	4.210	3.850	4.210	4.210	578,688,562
2026-06-18	3.810	3.910	3.670	3.830	3.830	429,322,219
2026-06-17	4.010	4.040	3.800	3.830	3.830	528,995,562
2026-06-16	4.080	4.210	3.870	4.150	4.150	627,553,688
2026-06-15	4.100	4.160	3.980	4.010	4.010	676,817,938
2026-06-12	4.400	4.640	4.400	4.400	4.400	664,343,000
2026-06-11	4.890	4.890	4.890	4.890	4.890	44,830,301
2026-06-10	5.700	5.960	5.260	5.430	5.430	744,161,688
2026-06-09	5.990	6.160	5.490	5.700	5.700	968,140,688
2026-06-08	5.210	5.730	5.100	5.730	5.730	487,723,594
2026-06-05	4.860	5.210	4.820	5.210	5.210	779,254,312
2026-06-04	4.870	5.080	4.660	4.740	4.740	488,352,312
2026-06-03	4.880	5.100	4.740	4.880	4.880	766,882,250
2026-06-02	4.700	4.970	4.550	4.970	4.970	574,186,750
2026-06-01	3.950	4.520	3.900	4.520	4.520	369,633,594
2026-05-29	4.510	4.840	4.110	4.110	4.110	597,370,375
2026-05-28	4.240	4.960	4.130	4.570	4.570	743,179,375
2026-05-27	4.700	4.840	4.440	4.580	4.580	634,431,312
2026-05-26	4.910	5.160	4.600	4.650	4.650	878,512,938
2026-05-25	4.590	4.800	4.500	4.800	4.800	774,546,562
2026-05-22	3.860	4.360	3.710	4.360	4.360	647,555,875
2026-05-21	4.380	4.700	3.840	3.960	3.960	925,690,375
2026-05-20	4.270	4.270	4.030	4.270	4.270	523,468,406
2026-05-19	3.880	3.880	3.880	3.880	3.880	62,560,910
2026-05-18	3.210	3.530	3.150	3.530	3.530	341,607,094
2026-05-15	2.940	3.210	2.900	3.210	3.210	229,432,297
2026-05-14	3.040	3.050	2.920	2.920	2.920	58,427,602
2026-05-13	2.980	3.050	2.950	3.030	3.030	69,322,469
2026-05-12	3.010	3.020	2.930	2.950	2.950	63,902,602
2026-05-11	3.030	3.080	3.000	3.030	3.030	69,114,305
2026-05-08	3.030	3.050	3.000	3.020	3.020	74,874,383
2026-05-07	3.000	3.070	3.000	3.030	3.030	90,463,203
2026-05-06	2.910	2.990	2.910	2.970	2.970	101,020,602
2026-04-30	2.820	2.940	2.800	2.900	2.900	115,506,000
2026-04-29	2.710	2.830	2.700	2.790	2.790	52,638,008
2026-04-28	2.810	2.810	2.730	2.740	2.740	46,650,180
2026-04-27	2.740	2.840	2.650	2.820	2.820	73,271,672
2026-04-24	2.780	2.790	2.720	2.760	2.760	48,615,699
2026-04-23	2.830	2.840	2.760	2.800	2.800	51,518,930
2026-04-22	2.840	2.850	2.780	2.810	2.810	61,519,246

← NewerPage 2 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.