Shenzhen Das Intellitech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	3.070	3.080	2.930	2.950	2.950	87,479,101
2026-01-15	3.170	3.190	3.040	3.060	3.060	90,786,886
2026-01-14	3.110	3.230	3.100	3.160	3.160	141,727,041
2026-01-13	3.200	3.230	3.090	3.100	3.100	126,979,107
2026-01-12	2.980	3.160	2.980	3.150	3.150	145,994,945
2026-01-09	2.940	2.970	2.920	2.960	2.960	60,434,813
2026-01-08	2.890	2.950	2.870	2.940	2.940	57,078,825
2026-01-07	2.940	2.950	2.890	2.890	2.890	59,544,844
2026-01-06	2.930	2.970	2.910	2.940	2.940	64,461,187
2026-01-05	2.950	3.000	2.910	2.950	2.950	113,066,201
2025-12-31	2.830	2.900	2.810	2.850	2.850	49,035,641
2025-12-30	2.910	2.920	2.840	2.850	2.850	60,835,427
2025-12-29	2.840	2.900	2.780	2.900	2.900	95,841,270
2025-12-26	2.710	2.970	2.700	2.850	2.850	157,419,365
2025-12-25	2.700	2.720	2.670	2.710	2.710	36,798,466
2025-12-24	2.670	2.700	2.660	2.700	2.700	38,555,470
2025-12-23	2.750	2.760	2.670	2.680	2.680	46,550,789
2025-12-22	2.780	2.790	2.750	2.750	2.750	32,197,110
2025-12-19	2.750	2.790	2.740	2.780	2.780	29,281,103
2025-12-18	2.720	2.770	2.710	2.750	2.750	27,356,478
2025-12-17	2.730	2.750	2.680	2.740	2.740	32,821,139
2025-12-16	2.810	2.820	2.720	2.730	2.730	37,248,657
2025-12-15	2.830	2.850	2.760	2.820	2.820	29,626,915
2025-12-12	2.860	2.870	2.830	2.830	2.830	30,935,415
2025-12-11	2.930	2.940	2.850	2.860	2.860	39,529,415
2025-12-10	2.910	2.940	2.880	2.930	2.930	36,035,534
2025-12-09	2.920	2.980	2.910	2.920	2.920	36,153,582
2025-12-08	2.940	2.960	2.920	2.930	2.930	36,680,315
2025-12-05	2.890	2.940	2.850	2.940	2.940	33,002,127
2025-12-04	2.900	2.910	2.860	2.880	2.880	37,682,188
2025-12-03	2.970	2.980	2.910	2.910	2.910	45,999,300
2025-12-02	3.000	3.010	2.960	2.980	2.980	35,117,473
2025-12-01	2.990	3.020	2.960	3.010	3.010	44,970,567
2025-11-28	2.940	2.990	2.920	2.980	2.980	42,884,888
2025-11-27	2.990	3.000	2.940	2.950	2.950	56,441,400
2025-11-26	2.990	3.160	2.970	3.000	3.000	93,873,094
2025-11-25	2.930	3.010	2.930	2.990	2.990	57,029,950
2025-11-24	2.870	2.940	2.840	2.930	2.930	52,983,300
2025-11-21	2.930	2.960	2.840	2.840	2.840	54,404,297
2025-11-20	2.970	2.980	2.920	2.950	2.950	38,467,891
2025-11-19	3.010	3.020	2.940	2.960	2.960	43,492,468
2025-11-18	3.040	3.050	2.980	3.010	3.010	61,653,690
2025-11-17	3.020	3.050	2.990	3.040	3.040	52,710,248
2025-11-14	3.000	3.030	2.990	3.010	3.010	53,525,698
2025-11-13	2.970	3.050	2.940	3.010	3.010	82,070,400
2025-11-12	2.950	2.970	2.930	2.960	2.960	58,393,600
2025-11-11	2.930	2.970	2.910	2.950	2.950	61,263,569
2025-11-10	2.880	2.940	2.870	2.920	2.920	62,657,257
2025-11-07	2.930	2.940	2.860	2.880	2.880	99,425,265
2025-11-06	3.060	3.100	2.930	2.950	2.950	157,181,748
2025-11-05	3.000	3.120	2.980	3.070	3.070	184,018,262
2025-11-04	3.140	3.180	2.990	2.990	2.990	235,338,388
2025-11-03	3.270	3.330	3.250	3.320	3.320	37,337,505
2025-10-31	3.210	3.340	3.210	3.270	3.270	40,986,660
2025-10-30	3.280	3.280	3.200	3.220	3.220	52,778,915
2025-10-29	3.350	3.360	3.290	3.310	3.310	33,694,387
2025-10-28	3.350	3.380	3.320	3.360	3.360	31,091,239
2025-10-27	3.400	3.400	3.330	3.350	3.350	34,708,004
2025-10-24	3.380	3.490	3.350	3.380	3.380	42,559,761
2025-10-23	3.330	3.370	3.290	3.360	3.360	45,397,933

← NewerPage 4 of 5 · 243 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.