Shenzhen Das Intellitech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 3.360 | 3.410 | 3.340 | 3.350 | 3.345 | 34,709,003 |
| 2025-04-22 | 3.350 | 3.390 | 3.320 | 3.360 | 3.355 | 36,320,944 |
| 2025-04-21 | 3.300 | 3.370 | 3.260 | 3.360 | 3.355 | 31,710,600 |
| 2025-04-18 | 3.280 | 3.310 | 3.240 | 3.290 | 3.285 | 25,727,500 |
| 2025-04-17 | 3.270 | 3.330 | 3.270 | 3.280 | 3.275 | 24,294,200 |
| 2025-04-16 | 3.340 | 3.350 | 3.260 | 3.300 | 3.295 | 36,075,611 |
| 2025-04-15 | 3.370 | 3.380 | 3.330 | 3.360 | 3.355 | 36,229,600 |
| 2025-04-14 | 3.380 | 3.420 | 3.350 | 3.380 | 3.375 | 47,314,007 |
| 2025-04-11 | 3.270 | 3.350 | 3.260 | 3.320 | 3.315 | 41,220,304 |
| 2025-04-10 | 3.340 | 3.420 | 3.300 | 3.310 | 3.305 | 57,889,112 |
| 2025-04-09 | 3.130 | 3.310 | 2.970 | 3.290 | 3.285 | 71,891,376 |
| 2025-04-08 | 3.160 | 3.290 | 3.110 | 3.200 | 3.195 | 72,424,835 |
| 2025-04-07 | 3.460 | 3.490 | 3.260 | 3.260 | 3.255 | 54,677,400 |
| 2025-04-03 | 3.610 | 3.690 | 3.590 | 3.620 | 3.615 | 35,838,600 |
| 2025-04-02 | 3.610 | 3.660 | 3.590 | 3.640 | 3.635 | 29,598,600 |
| 2025-04-01 | 3.620 | 3.670 | 3.600 | 3.620 | 3.615 | 36,985,600 |
| 2025-03-31 | 3.630 | 3.640 | 3.510 | 3.610 | 3.605 | 56,637,790 |
| 2025-03-28 | 3.760 | 3.790 | 3.660 | 3.660 | 3.654 | 55,630,500 |
| 2025-03-27 | 3.800 | 3.830 | 3.720 | 3.770 | 3.764 | 37,182,705 |
| 2025-03-26 | 3.790 | 3.840 | 3.780 | 3.810 | 3.804 | 34,523,700 |
| 2025-03-25 | 3.830 | 3.850 | 3.750 | 3.790 | 3.784 | 43,810,500 |
| 2025-03-24 | 3.920 | 3.930 | 3.720 | 3.820 | 3.814 | 80,075,700 |
| 2025-03-21 | 4.030 | 4.050 | 3.870 | 3.930 | 3.924 | 89,116,520 |
| 2025-03-20 | 4.030 | 4.110 | 4.000 | 4.060 | 4.054 | 69,079,312 |
| 2025-03-19 | 4.090 | 4.100 | 4.020 | 4.040 | 4.034 | 71,942,500 |
| 2025-03-18 | 4.140 | 4.160 | 4.070 | 4.080 | 4.074 | 75,073,100 |
| 2025-03-17 | 4.160 | 4.210 | 4.110 | 4.110 | 4.104 | 77,117,304 |
| 2025-03-14 | 4.100 | 4.140 | 4.040 | 4.120 | 4.114 | 84,988,700 |
| 2025-03-13 | 4.210 | 4.240 | 4.040 | 4.100 | 4.094 | 129,911,100 |
| 2025-03-12 | 4.340 | 4.380 | 4.220 | 4.230 | 4.224 | 145,056,600 |
| 2025-03-11 | 4.100 | 4.300 | 4.070 | 4.300 | 4.294 | 184,948,526 |
| 2025-03-10 | 4.180 | 4.280 | 4.120 | 4.160 | 4.154 | 148,368,200 |
| 2025-03-07 | 4.120 | 4.300 | 4.060 | 4.110 | 4.104 | 229,738,567 |
| 2025-03-06 | 4.030 | 4.150 | 3.980 | 4.130 | 4.124 | 205,576,971 |
| 2025-03-05 | 3.870 | 4.020 | 3.800 | 4.000 | 3.994 | 147,588,223 |
| 2025-03-04 | 3.740 | 3.900 | 3.710 | 3.880 | 3.874 | 100,651,615 |
| 2025-03-03 | 3.790 | 3.860 | 3.730 | 3.770 | 3.764 | 75,616,948 |
| 2025-02-28 | 3.930 | 3.990 | 3.750 | 3.780 | 3.774 | 98,242,700 |
| 2025-02-27 | 3.990 | 4.080 | 3.870 | 3.940 | 3.934 | 124,101,000 |
| 2025-02-26 | 4.000 | 4.050 | 3.950 | 3.990 | 3.984 | 134,820,850 |
| 2025-02-25 | 3.920 | 4.080 | 3.850 | 3.970 | 3.964 | 130,116,200 |
| 2025-02-24 | 4.040 | 4.040 | 3.920 | 3.960 | 3.954 | 109,381,811 |
| 2025-02-21 | 3.920 | 4.040 | 3.900 | 4.010 | 4.004 | 165,253,028 |
| 2025-02-20 | 3.900 | 3.920 | 3.850 | 3.880 | 3.874 | 101,106,017 |
| 2025-02-19 | 3.730 | 3.910 | 3.730 | 3.910 | 3.904 | 135,586,409 |
| 2025-02-18 | 4.030 | 4.050 | 3.800 | 3.810 | 3.804 | 159,974,157 |
| 2025-02-17 | 4.150 | 4.150 | 3.990 | 4.030 | 4.024 | 167,356,192 |
| 2025-02-14 | 3.940 | 4.100 | 3.910 | 4.020 | 4.014 | 155,302,406 |
| 2025-02-13 | 4.020 | 4.020 | 3.900 | 3.930 | 3.924 | 131,786,900 |
| 2025-02-12 | 3.780 | 4.050 | 3.780 | 4.030 | 4.024 | 200,808,502 |
| 2025-02-11 | 3.860 | 3.880 | 3.750 | 3.810 | 3.804 | 158,979,124 |
| 2025-02-10 | 3.690 | 4.030 | 3.670 | 3.920 | 3.914 | 225,465,200 |
| 2025-02-07 | 3.590 | 3.740 | 3.580 | 3.660 | 3.654 | 172,862,904 |
| 2025-02-06 | 3.530 | 3.630 | 3.460 | 3.610 | 3.605 | 217,505,334 |
| 2025-02-05 | 3.300 | 3.530 | 3.260 | 3.530 | 3.525 | 112,284,646 |
| 2025-01-27 | 3.300 | 3.340 | 3.200 | 3.210 | 3.205 | 52,871,648 |
| 2025-01-24 | 3.200 | 3.300 | 3.180 | 3.280 | 3.275 | 66,727,874 |
| 2025-01-23 | 3.340 | 3.390 | 3.180 | 3.190 | 3.185 | 91,903,600 |
| 2025-01-22 | 3.370 | 3.380 | 3.270 | 3.300 | 3.295 | 62,311,200 |
| 2025-01-21 | 3.450 | 3.480 | 3.360 | 3.390 | 3.385 | 54,699,324 |
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.