Shenzhen Das Intellitech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 3.420 | 3.430 | 3.360 | 3.400 | 3.400 | 37,857,000 |
| 2025-07-21 | 3.380 | 3.430 | 3.360 | 3.410 | 3.410 | 46,545,500 |
| 2025-07-18 | 3.350 | 3.390 | 3.340 | 3.380 | 3.380 | 38,375,900 |
| 2025-07-17 | 3.300 | 3.380 | 3.280 | 3.360 | 3.360 | 45,879,590 |
| 2025-07-16 | 3.290 | 3.340 | 3.280 | 3.300 | 3.300 | 28,138,290 |
| 2025-07-15 | 3.360 | 3.370 | 3.250 | 3.300 | 3.300 | 55,813,700 |
| 2025-07-14 | 3.370 | 3.380 | 3.320 | 3.370 | 3.370 | 53,221,500 |
| 2025-07-11 | 3.380 | 3.410 | 3.350 | 3.400 | 3.400 | 48,964,298 |
| 2025-07-10 | 3.360 | 3.420 | 3.350 | 3.390 | 3.390 | 46,379,700 |
| 2025-07-09 | 3.340 | 3.410 | 3.340 | 3.370 | 3.370 | 60,359,200 |
| 2025-07-08 | 3.310 | 3.350 | 3.300 | 3.350 | 3.350 | 29,458,800 |
| 2025-07-07 | 3.320 | 3.330 | 3.300 | 3.310 | 3.310 | 23,643,200 |
| 2025-07-04 | 3.360 | 3.370 | 3.310 | 3.320 | 3.320 | 35,214,460 |
| 2025-07-03 | 3.320 | 3.360 | 3.310 | 3.360 | 3.360 | 32,940,750 |
| 2025-07-02 | 3.340 | 3.350 | 3.300 | 3.320 | 3.320 | 28,846,600 |
| 2025-07-01 | 3.370 | 3.370 | 3.310 | 3.350 | 3.350 | 30,720,279 |
| 2025-06-30 | 3.380 | 3.380 | 3.330 | 3.360 | 3.360 | 33,167,064 |
| 2025-06-27 | 3.380 | 3.410 | 3.340 | 3.340 | 3.340 | 48,426,285 |
| 2025-06-26 | 3.350 | 3.390 | 3.320 | 3.380 | 3.380 | 68,526,160 |
| 2025-06-25 | 3.300 | 3.350 | 3.270 | 3.350 | 3.350 | 68,203,414 |
| 2025-06-24 | 3.280 | 3.310 | 3.250 | 3.290 | 3.290 | 111,430,581 |
| 2025-06-23 | 3.040 | 3.370 | 3.030 | 3.370 | 3.370 | 102,264,743 |
| 2025-06-20 | 3.130 | 3.150 | 3.060 | 3.060 | 3.060 | 29,020,715 |
| 2025-06-19 | 3.200 | 3.210 | 3.120 | 3.130 | 3.130 | 30,614,900 |
| 2025-06-18 | 3.230 | 3.240 | 3.190 | 3.200 | 3.200 | 16,628,096 |
| 2025-06-17 | 3.230 | 3.250 | 3.210 | 3.230 | 3.230 | 16,808,127 |
| 2025-06-16 | 3.190 | 3.250 | 3.150 | 3.230 | 3.230 | 21,938,400 |
| 2025-06-13 | 3.270 | 3.280 | 3.200 | 3.210 | 3.210 | 37,091,200 |
| 2025-06-12 | 3.300 | 3.320 | 3.270 | 3.280 | 3.280 | 28,270,400 |
| 2025-06-11 | 3.320 | 3.350 | 3.300 | 3.310 | 3.310 | 27,680,700 |
| 2025-06-10 | 3.350 | 3.370 | 3.270 | 3.300 | 3.300 | 35,368,700 |
| 2025-06-09 | 3.320 | 3.350 | 3.310 | 3.340 | 3.340 | 27,155,202 |
| 2025-06-06 | 3.330 | 3.340 | 3.300 | 3.310 | 3.310 | 24,981,395 |
| 2025-06-05 | 3.310 | 3.340 | 3.280 | 3.340 | 3.340 | 32,465,500 |
| 2025-06-04 | 3.300 | 3.320 | 3.290 | 3.310 | 3.310 | 23,473,604 |
| 2025-06-03 | 3.260 | 3.310 | 3.250 | 3.290 | 3.290 | 23,865,200 |
| 2025-05-30 | 3.320 | 3.330 | 3.270 | 3.280 | 3.275 | 33,067,797 |
| 2025-05-29 | 3.270 | 3.350 | 3.260 | 3.350 | 3.345 | 48,495,396 |
| 2025-05-28 | 3.330 | 3.360 | 3.260 | 3.280 | 3.275 | 40,876,596 |
| 2025-05-27 | 3.390 | 3.400 | 3.300 | 3.340 | 3.335 | 45,325,800 |
| 2025-05-26 | 3.380 | 3.420 | 3.370 | 3.400 | 3.395 | 28,213,800 |
| 2025-05-23 | 3.430 | 3.440 | 3.370 | 3.390 | 3.385 | 52,156,771 |
| 2025-05-22 | 3.450 | 3.460 | 3.400 | 3.420 | 3.415 | 34,226,200 |
| 2025-05-21 | 3.450 | 3.480 | 3.420 | 3.450 | 3.445 | 44,652,300 |
| 2025-05-20 | 3.430 | 3.480 | 3.400 | 3.470 | 3.465 | 58,722,199 |
| 2025-05-19 | 3.390 | 3.480 | 3.370 | 3.440 | 3.435 | 65,450,700 |
| 2025-05-16 | 3.430 | 3.520 | 3.400 | 3.400 | 3.395 | 93,938,192 |
| 2025-05-15 | 3.510 | 3.560 | 3.380 | 3.380 | 3.375 | 177,161,400 |
| 2025-05-14 | 3.460 | 3.690 | 3.460 | 3.590 | 3.585 | 247,706,286 |
| 2025-05-13 | 3.450 | 3.460 | 3.340 | 3.350 | 3.345 | 44,148,197 |
| 2025-05-12 | 3.350 | 3.400 | 3.330 | 3.390 | 3.385 | 47,154,775 |
| 2025-05-09 | 3.420 | 3.420 | 3.310 | 3.310 | 3.305 | 50,498,600 |
| 2025-05-08 | 3.340 | 3.410 | 3.330 | 3.410 | 3.405 | 54,777,614 |
| 2025-05-07 | 3.400 | 3.420 | 3.310 | 3.340 | 3.335 | 54,191,000 |
| 2025-05-06 | 3.210 | 3.380 | 3.200 | 3.360 | 3.355 | 89,958,882 |
| 2025-04-30 | 3.210 | 3.250 | 3.090 | 3.170 | 3.165 | 101,263,760 |
| 2025-04-29 | 3.260 | 3.330 | 3.240 | 3.300 | 3.295 | 31,415,000 |
| 2025-04-28 | 3.320 | 3.360 | 3.260 | 3.280 | 3.275 | 33,265,400 |
| 2025-04-25 | 3.270 | 3.360 | 3.270 | 3.330 | 3.325 | 43,939,200 |
| 2025-04-24 | 3.340 | 3.350 | 3.260 | 3.260 | 3.255 | 43,574,700 |
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.