Shenzhen Das Intellitech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 3.490 | 3.490 | 3.490 | 3.490 | 3.400 | 19,170,500 |
| 2022-01-28 | 3.920 | 4.070 | 3.860 | 3.880 | 3.780 | 107,867,638 |
| 2022-01-27 | 3.980 | 4.170 | 3.760 | 3.940 | 3.838 | 217,538,465 |
| 2022-01-26 | 3.770 | 4.150 | 3.770 | 4.080 | 3.974 | 240,019,084 |
| 2022-01-25 | 3.980 | 4.020 | 3.760 | 3.770 | 3.672 | 66,680,294 |
| 2022-01-24 | 3.910 | 4.080 | 3.890 | 4.000 | 3.897 | 66,691,350 |
| 2022-01-21 | 3.930 | 4.040 | 3.920 | 3.960 | 3.858 | 48,395,317 |
| 2022-01-20 | 4.040 | 4.040 | 3.920 | 3.950 | 3.848 | 53,374,480 |
| 2022-01-19 | 3.990 | 4.060 | 3.990 | 4.030 | 3.926 | 53,488,053 |
| 2022-01-18 | 4.090 | 4.150 | 4.000 | 4.010 | 3.906 | 98,134,166 |
| 2022-01-17 | 3.900 | 4.150 | 3.890 | 4.060 | 3.955 | 106,625,084 |
| 2022-01-14 | 3.880 | 3.990 | 3.810 | 3.830 | 3.731 | 52,654,051 |
| 2022-01-13 | 3.940 | 3.980 | 3.870 | 3.900 | 3.799 | 58,286,788 |
| 2022-01-12 | 3.830 | 3.890 | 3.830 | 3.850 | 3.750 | 27,117,930 |
| 2022-01-11 | 3.870 | 3.920 | 3.820 | 3.840 | 3.741 | 30,088,313 |
| 2022-01-10 | 3.750 | 3.950 | 3.720 | 3.890 | 3.789 | 51,742,561 |
| 2022-01-07 | 3.860 | 3.920 | 3.760 | 3.770 | 3.672 | 44,669,357 |
| 2022-01-06 | 3.880 | 3.890 | 3.840 | 3.860 | 3.760 | 29,337,075 |
| 2022-01-05 | 3.920 | 3.950 | 3.820 | 3.890 | 3.789 | 38,993,879 |
| 2022-01-04 | 3.860 | 3.930 | 3.840 | 3.910 | 3.809 | 39,893,547 |
| 2021-12-31 | 3.880 | 3.890 | 3.840 | 3.860 | 3.760 | 32,387,255 |
| 2021-12-30 | 3.790 | 3.920 | 3.780 | 3.880 | 3.780 | 49,589,412 |
| 2021-12-29 | 3.850 | 3.860 | 3.760 | 3.810 | 3.711 | 40,367,914 |
| 2021-12-28 | 3.750 | 3.900 | 3.730 | 3.840 | 3.741 | 72,915,503 |
| 2021-12-27 | 3.800 | 3.800 | 3.700 | 3.710 | 3.614 | 50,360,034 |
| 2021-12-24 | 3.770 | 3.920 | 3.720 | 3.830 | 3.731 | 74,629,016 |
| 2021-12-23 | 3.810 | 3.810 | 3.750 | 3.760 | 3.663 | 37,549,335 |
| 2021-12-22 | 3.850 | 3.860 | 3.760 | 3.780 | 3.682 | 45,208,771 |
| 2021-12-21 | 3.710 | 3.810 | 3.710 | 3.800 | 3.702 | 50,714,933 |
| 2021-12-20 | 3.770 | 3.860 | 3.700 | 3.710 | 3.614 | 62,706,176 |
| 2021-12-17 | 3.720 | 3.860 | 3.700 | 3.730 | 3.634 | 55,532,288 |
| 2021-12-16 | 3.640 | 3.760 | 3.620 | 3.730 | 3.634 | 53,361,579 |
| 2021-12-15 | 3.700 | 3.710 | 3.600 | 3.620 | 3.526 | 27,369,850 |
| 2021-12-14 | 3.570 | 3.660 | 3.550 | 3.660 | 3.565 | 29,191,299 |
| 2021-12-13 | 3.530 | 3.580 | 3.530 | 3.580 | 3.487 | 13,996,014 |
| 2021-12-10 | 3.530 | 3.550 | 3.510 | 3.530 | 3.439 | 10,359,106 |
| 2021-12-09 | 3.500 | 3.550 | 3.500 | 3.540 | 3.448 | 10,832,210 |
| 2021-12-08 | 3.510 | 3.530 | 3.480 | 3.520 | 3.429 | 9,784,300 |
| 2021-12-07 | 3.530 | 3.540 | 3.450 | 3.490 | 3.400 | 16,227,337 |
| 2021-12-06 | 3.620 | 3.620 | 3.500 | 3.510 | 3.419 | 22,770,063 |
| 2021-12-03 | 3.620 | 3.640 | 3.600 | 3.620 | 3.526 | 12,190,945 |
| 2021-12-02 | 3.670 | 3.690 | 3.600 | 3.610 | 3.517 | 17,000,095 |
| 2021-12-01 | 3.610 | 3.680 | 3.600 | 3.670 | 3.575 | 22,036,265 |
| 2021-11-30 | 3.510 | 3.670 | 3.510 | 3.620 | 3.526 | 31,177,995 |
| 2021-11-29 | 3.540 | 3.550 | 3.500 | 3.510 | 3.419 | 14,065,450 |
| 2021-11-26 | 3.550 | 3.620 | 3.500 | 3.580 | 3.487 | 21,631,000 |
| 2021-11-25 | 3.540 | 3.590 | 3.520 | 3.540 | 3.448 | 11,255,000 |
| 2021-11-24 | 3.540 | 3.560 | 3.510 | 3.540 | 3.448 | 9,181,500 |
| 2021-11-23 | 3.580 | 3.580 | 3.540 | 3.550 | 3.458 | 11,316,404 |
| 2021-11-22 | 3.580 | 3.600 | 3.550 | 3.570 | 3.478 | 8,526,800 |
| 2021-11-19 | 3.530 | 3.580 | 3.510 | 3.570 | 3.478 | 9,903,902 |
| 2021-11-18 | 3.580 | 3.600 | 3.530 | 3.530 | 3.439 | 10,213,525 |
| 2021-11-17 | 3.520 | 3.610 | 3.510 | 3.580 | 3.487 | 11,900,842 |
| 2021-11-16 | 3.580 | 3.590 | 3.510 | 3.520 | 3.429 | 10,705,201 |
| 2021-11-15 | 3.570 | 3.610 | 3.550 | 3.580 | 3.487 | 11,311,405 |
| 2021-11-12 | 3.540 | 3.570 | 3.530 | 3.560 | 3.468 | 9,723,936 |
| 2021-11-11 | 3.490 | 3.570 | 3.490 | 3.540 | 3.448 | 10,905,060 |
| 2021-11-10 | 3.460 | 3.510 | 3.460 | 3.500 | 3.409 | 9,872,781 |
| 2021-11-09 | 3.450 | 3.490 | 3.440 | 3.480 | 3.390 | 8,126,127 |
| 2021-11-08 | 3.460 | 3.460 | 3.420 | 3.440 | 3.351 | 8,199,900 |
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.