Shenzhen Das Intellitech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 3.300 | 3.330 | 3.280 | 3.310 | 3.310 | 40,227,897 |
| 2025-10-21 | 3.240 | 3.310 | 3.230 | 3.300 | 3.300 | 33,698,439 |
| 2025-10-20 | 3.220 | 3.250 | 3.200 | 3.230 | 3.230 | 36,788,122 |
| 2025-10-17 | 3.280 | 3.290 | 3.190 | 3.200 | 3.200 | 35,519,623 |
| 2025-10-16 | 3.320 | 3.320 | 3.260 | 3.270 | 3.270 | 24,493,300 |
| 2025-10-15 | 3.270 | 3.330 | 3.260 | 3.320 | 3.320 | 28,353,200 |
| 2025-10-14 | 3.360 | 3.370 | 3.260 | 3.270 | 3.270 | 45,985,500 |
| 2025-10-13 | 3.300 | 3.350 | 3.250 | 3.340 | 3.340 | 42,403,674 |
| 2025-10-10 | 3.420 | 3.440 | 3.390 | 3.400 | 3.400 | 41,553,700 |
| 2025-10-09 | 3.450 | 3.460 | 3.400 | 3.440 | 3.440 | 37,380,532 |
| 2025-09-30 | 3.450 | 3.490 | 3.420 | 3.430 | 3.430 | 29,582,708 |
| 2025-09-29 | 3.400 | 3.420 | 3.330 | 3.420 | 3.420 | 36,518,000 |
| 2025-09-26 | 3.470 | 3.480 | 3.400 | 3.400 | 3.400 | 45,133,400 |
| 2025-09-25 | 3.550 | 3.580 | 3.490 | 3.490 | 3.490 | 47,845,681 |
| 2025-09-24 | 3.480 | 3.570 | 3.460 | 3.570 | 3.570 | 59,209,400 |
| 2025-09-23 | 3.550 | 3.740 | 3.430 | 3.520 | 3.520 | 88,830,712 |
| 2025-09-22 | 3.530 | 3.560 | 3.490 | 3.550 | 3.550 | 47,072,798 |
| 2025-09-19 | 3.610 | 3.650 | 3.510 | 3.520 | 3.520 | 64,778,003 |
| 2025-09-18 | 3.700 | 3.740 | 3.580 | 3.620 | 3.620 | 112,195,638 |
| 2025-09-17 | 3.640 | 3.850 | 3.600 | 3.710 | 3.710 | 120,841,687 |
| 2025-09-16 | 3.570 | 3.670 | 3.520 | 3.660 | 3.660 | 96,082,192 |
| 2025-09-15 | 3.550 | 3.600 | 3.490 | 3.570 | 3.570 | 71,761,365 |
| 2025-09-12 | 3.510 | 3.620 | 3.500 | 3.540 | 3.540 | 93,222,005 |
| 2025-09-11 | 3.450 | 3.480 | 3.360 | 3.480 | 3.480 | 75,421,796 |
| 2025-09-10 | 3.500 | 3.540 | 3.490 | 3.500 | 3.500 | 35,542,909 |
| 2025-09-09 | 3.580 | 3.580 | 3.480 | 3.490 | 3.490 | 52,326,905 |
| 2025-09-08 | 3.590 | 3.600 | 3.540 | 3.580 | 3.580 | 54,496,571 |
| 2025-09-05 | 3.510 | 3.600 | 3.440 | 3.590 | 3.590 | 58,458,908 |
| 2025-09-04 | 3.520 | 3.570 | 3.430 | 3.490 | 3.490 | 67,497,036 |
| 2025-09-03 | 3.670 | 3.710 | 3.510 | 3.530 | 3.530 | 73,028,771 |
| 2025-09-02 | 3.820 | 3.830 | 3.640 | 3.670 | 3.670 | 108,883,714 |
| 2025-09-01 | 3.780 | 3.860 | 3.760 | 3.810 | 3.810 | 114,008,686 |
| 2025-08-29 | 3.860 | 3.920 | 3.730 | 3.760 | 3.760 | 126,475,397 |
| 2025-08-28 | 3.660 | 3.820 | 3.640 | 3.800 | 3.800 | 157,286,415 |
| 2025-08-27 | 3.760 | 3.840 | 3.660 | 3.660 | 3.660 | 181,840,824 |
| 2025-08-26 | 3.650 | 3.720 | 3.620 | 3.710 | 3.710 | 104,282,007 |
| 2025-08-25 | 3.740 | 3.770 | 3.640 | 3.670 | 3.670 | 131,932,691 |
| 2025-08-22 | 3.690 | 3.730 | 3.640 | 3.690 | 3.690 | 122,806,307 |
| 2025-08-21 | 3.800 | 3.820 | 3.660 | 3.690 | 3.690 | 213,854,173 |
| 2025-08-20 | 3.810 | 4.050 | 3.710 | 3.860 | 3.860 | 429,824,025 |
| 2025-08-19 | 3.590 | 3.800 | 3.560 | 3.800 | 3.800 | 263,742,732 |
| 2025-08-18 | 3.360 | 3.480 | 3.350 | 3.450 | 3.450 | 102,762,271 |
| 2025-08-15 | 3.330 | 3.360 | 3.320 | 3.350 | 3.350 | 60,359,411 |
| 2025-08-14 | 3.390 | 3.420 | 3.340 | 3.340 | 3.340 | 48,384,800 |
| 2025-08-13 | 3.400 | 3.430 | 3.380 | 3.400 | 3.400 | 47,170,900 |
| 2025-08-12 | 3.420 | 3.430 | 3.380 | 3.390 | 3.390 | 37,945,354 |
| 2025-08-11 | 3.370 | 3.420 | 3.360 | 3.410 | 3.410 | 38,744,700 |
| 2025-08-08 | 3.410 | 3.430 | 3.350 | 3.370 | 3.370 | 48,256,469 |
| 2025-08-07 | 3.450 | 3.470 | 3.410 | 3.420 | 3.420 | 48,839,900 |
| 2025-08-06 | 3.410 | 3.450 | 3.390 | 3.450 | 3.450 | 45,809,947 |
| 2025-08-05 | 3.390 | 3.420 | 3.380 | 3.420 | 3.420 | 41,211,796 |
| 2025-08-04 | 3.330 | 3.380 | 3.320 | 3.380 | 3.380 | 27,459,301 |
| 2025-08-01 | 3.340 | 3.380 | 3.310 | 3.360 | 3.360 | 42,341,034 |
| 2025-07-31 | 3.340 | 3.380 | 3.310 | 3.320 | 3.320 | 34,356,700 |
| 2025-07-30 | 3.380 | 3.390 | 3.330 | 3.350 | 3.350 | 35,041,742 |
| 2025-07-29 | 3.410 | 3.420 | 3.350 | 3.390 | 3.390 | 40,211,860 |
| 2025-07-28 | 3.460 | 3.480 | 3.400 | 3.420 | 3.420 | 34,529,189 |
| 2025-07-25 | 3.440 | 3.460 | 3.410 | 3.440 | 3.440 | 50,916,715 |
| 2025-07-24 | 3.370 | 3.420 | 3.370 | 3.420 | 3.420 | 40,217,540 |
| 2025-07-23 | 3.400 | 3.430 | 3.370 | 3.380 | 3.380 | 45,856,131 |
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.