Shenzhen Das Intellitech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	2.900	2.910	2.830	2.850	2.850	72,420,602
2026-04-20	2.840	2.980	2.840	2.900	2.900	122,934,602
2026-04-17	2.870	2.970	2.810	2.870	2.870	180,863,703
2026-04-16	2.650	2.900	2.640	2.900	2.900	124,851,398
2026-04-15	2.720	2.720	2.640	2.640	2.640	38,276,898
2026-04-14	2.730	2.760	2.670	2.710	2.710	51,933,000
2026-04-13	2.680	2.740	2.670	2.720	2.720	59,390,898
2026-04-10	2.720	2.740	2.670	2.690	2.690	78,527,297
2026-04-09	2.790	2.800	2.700	2.740	2.740	151,047,594
2026-04-08	2.540	2.730	2.540	2.730	2.730	62,777,008
2026-04-07	2.440	2.490	2.430	2.480	2.480	32,491,240
2026-04-03	2.560	2.570	2.440	2.450	2.450	41,028,059
2026-04-02	2.610	2.610	2.530	2.550	2.550	35,608,434
2026-04-01	2.650	2.650	2.590	2.610	2.610	29,099,619
2026-03-31	2.650	2.700	2.590	2.590	2.590	35,675,488
2026-03-30	2.600	2.660	2.570	2.650	2.650	33,007,500
2026-03-27	2.570	2.650	2.570	2.640	2.640	28,775,400
2026-03-26	2.670	2.720	2.590	2.610	2.610	39,377,102
2026-03-25	2.640	2.710	2.630	2.680	2.680	40,633,160
2026-03-24	2.590	2.640	2.530	2.640	2.640	55,236,168
2026-03-23	2.650	2.650	2.510	2.530	2.530	66,578,102
2026-03-20	2.810	2.820	2.690	2.690	2.690	67,030,156
2026-03-19	2.840	2.870	2.790	2.800	2.800	56,597,801
2026-03-18	2.850	2.880	2.820	2.860	2.860	48,740,406
2026-03-17	2.830	2.910	2.820	2.830	2.830	72,316,977
2026-03-16	2.810	2.850	2.800	2.830	2.830	34,042,898
2026-03-13	2.850	2.860	2.810	2.820	2.820	48,106,801
2026-03-12	2.860	2.900	2.850	2.860	2.860	35,403,887
2026-03-11	2.890	2.900	2.860	2.870	2.870	38,619,602
2026-03-10	2.890	2.940	2.850	2.890	2.890	51,313,113
2026-03-09	2.860	2.890	2.820	2.880	2.880	53,998,801
2026-03-06	2.820	2.890	2.800	2.890	2.890	54,198,738
2026-03-05	2.870	2.920	2.830	2.850	2.850	81,933,352
2026-03-04	2.710	2.890	2.680	2.820	2.820	81,372,016
2026-03-03	2.840	2.850	2.740	2.750	2.750	56,926,230
2026-03-02	2.920	2.930	2.820	2.820	2.820	79,460,898
2026-02-27	2.940	2.980	2.930	2.970	2.970	34,449,219
2026-02-26	2.990	2.990	2.930	2.940	2.940	40,531,980
2026-02-25	2.950	3.020	2.940	2.970	2.970	49,563,770
2026-02-24	2.980	2.990	2.940	2.950	2.950	40,038,898
2026-02-13	2.980	3.020	2.950	2.950	2.950	42,789,602
2026-02-12	3.010	3.020	2.940	2.980	2.980	50,776,121
2026-02-11	3.010	3.020	2.980	2.990	2.990	41,041,680
2026-02-10	2.970	3.040	2.950	3.010	3.010	67,322,039
2026-02-09	2.900	2.950	2.890	2.950	2.950	48,341,879
2026-02-06	2.850	2.900	2.810	2.870	2.870	41,398,641
2026-02-05	2.880	2.900	2.860	2.860	2.860	35,443,199
2026-02-04	2.870	2.900	2.850	2.890	2.890	46,109,289
2026-02-03	2.820	2.880	2.820	2.870	2.870	51,453,219
2026-02-02	2.750	2.840	2.730	2.770	2.770	56,687,102
2026-01-30	2.900	2.920	2.840	2.850	2.850	51,795,500
2026-01-29	2.890	2.970	2.830	2.900	2.900	56,228,602
2026-01-28	2.910	2.950	2.890	2.910	2.910	41,281,871
2026-01-27	2.940	2.970	2.860	2.910	2.910	54,604,566
2026-01-26	3.030	3.050	2.910	2.950	2.950	74,572,398
2026-01-23	3.000	3.040	2.970	3.030	3.030	59,304,328
2026-01-22	2.950	3.000	2.930	3.000	3.000	66,982,430
2026-01-21	2.950	2.970	2.920	2.930	2.930	50,912,113
2026-01-20	2.970	3.000	2.940	2.960	2.960	57,130,449
2026-01-19	2.940	2.980	2.900	2.950	2.950	52,318,719

← NewerPage 3 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.