Shenzhen Das Intellitech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 3.410 | 3.470 | 3.410 | 3.450 | 3.361 | 9,689,675 |
| 2021-11-04 | 3.360 | 3.430 | 3.360 | 3.420 | 3.332 | 8,688,255 |
| 2021-11-03 | 3.350 | 3.390 | 3.330 | 3.360 | 3.273 | 5,648,102 |
| 2021-11-02 | 3.420 | 3.440 | 3.300 | 3.340 | 3.254 | 11,842,534 |
| 2021-11-01 | 3.390 | 3.440 | 3.390 | 3.420 | 3.332 | 6,176,655 |
| 2021-10-29 | 3.350 | 3.410 | 3.350 | 3.400 | 3.312 | 8,644,795 |
| 2021-10-28 | 3.400 | 3.420 | 3.310 | 3.330 | 3.244 | 10,906,680 |
| 2021-10-27 | 3.460 | 3.460 | 3.400 | 3.410 | 3.322 | 10,360,778 |
| 2021-10-26 | 3.510 | 3.520 | 3.480 | 3.490 | 3.400 | 7,833,546 |
| 2021-10-25 | 3.490 | 3.550 | 3.460 | 3.540 | 3.448 | 7,887,456 |
| 2021-10-22 | 3.540 | 3.540 | 3.480 | 3.480 | 3.390 | 8,972,584 |
| 2021-10-21 | 3.600 | 3.600 | 3.520 | 3.530 | 3.439 | 11,459,922 |
| 2021-10-20 | 3.610 | 3.640 | 3.590 | 3.600 | 3.507 | 9,079,300 |
| 2021-10-19 | 3.590 | 3.610 | 3.580 | 3.590 | 3.497 | 7,458,812 |
| 2021-10-18 | 3.550 | 3.600 | 3.540 | 3.590 | 3.497 | 7,202,337 |
| 2021-10-15 | 3.580 | 3.610 | 3.550 | 3.580 | 3.487 | 9,326,842 |
| 2021-10-14 | 3.560 | 3.580 | 3.530 | 3.560 | 3.468 | 6,150,135 |
← NewerPage 21 of 21 · 1,217 trading days
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.