Shenzhen Das Intellitech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 3.410 | 3.500 | 3.340 | 3.430 | 3.425 | 75,070,900 |
| 2025-01-17 | 3.350 | 3.400 | 3.330 | 3.370 | 3.365 | 52,273,149 |
| 2025-01-16 | 3.420 | 3.430 | 3.340 | 3.390 | 3.385 | 85,370,327 |
| 2025-01-15 | 3.380 | 3.400 | 3.310 | 3.360 | 3.355 | 63,117,687 |
| 2025-01-14 | 3.210 | 3.400 | 3.210 | 3.380 | 3.375 | 91,625,696 |
| 2025-01-13 | 3.140 | 3.210 | 3.050 | 3.190 | 3.185 | 53,820,287 |
| 2025-01-10 | 3.260 | 3.350 | 3.190 | 3.190 | 3.185 | 75,634,300 |
| 2025-01-09 | 3.200 | 3.320 | 3.180 | 3.280 | 3.275 | 74,261,740 |
| 2025-01-08 | 3.210 | 3.270 | 3.070 | 3.250 | 3.245 | 96,550,583 |
| 2025-01-07 | 3.100 | 3.200 | 3.090 | 3.190 | 3.185 | 59,032,753 |
| 2025-01-06 | 3.150 | 3.150 | 3.040 | 3.080 | 3.075 | 58,769,587 |
| 2025-01-03 | 3.360 | 3.370 | 3.130 | 3.150 | 3.145 | 78,856,567 |
| 2025-01-02 | 3.390 | 3.470 | 3.270 | 3.310 | 3.305 | 74,951,554 |
| 2024-12-31 | 3.600 | 3.610 | 3.430 | 3.430 | 3.425 | 69,725,583 |
| 2024-12-30 | 3.610 | 3.630 | 3.480 | 3.560 | 3.555 | 59,969,300 |
| 2024-12-27 | 3.570 | 3.670 | 3.560 | 3.600 | 3.595 | 77,380,500 |
| 2024-12-26 | 3.460 | 3.620 | 3.460 | 3.570 | 3.565 | 86,108,700 |
| 2024-12-25 | 3.580 | 3.580 | 3.390 | 3.460 | 3.455 | 83,622,100 |
| 2024-12-24 | 3.620 | 3.650 | 3.520 | 3.600 | 3.595 | 92,084,500 |
| 2024-12-23 | 3.910 | 3.930 | 3.600 | 3.600 | 3.595 | 134,474,300 |
| 2024-12-20 | 3.900 | 3.940 | 3.860 | 3.890 | 3.884 | 99,017,300 |
| 2024-12-19 | 3.940 | 4.070 | 3.830 | 3.920 | 3.914 | 120,939,700 |
| 2024-12-18 | 3.900 | 4.020 | 3.850 | 3.940 | 3.934 | 134,795,644 |
| 2024-12-17 | 4.190 | 4.230 | 3.880 | 3.910 | 3.904 | 203,548,925 |
| 2024-12-16 | 4.420 | 4.540 | 4.180 | 4.210 | 4.204 | 242,462,586 |
| 2024-12-13 | 4.760 | 4.760 | 4.390 | 4.440 | 4.433 | 355,200,349 |
| 2024-12-12 | 4.180 | 4.680 | 4.110 | 4.680 | 4.673 | 340,629,156 |
| 2024-12-11 | 3.950 | 4.360 | 3.910 | 4.250 | 4.244 | 317,971,270 |
| 2024-12-10 | 4.150 | 4.150 | 3.940 | 3.960 | 3.954 | 177,467,996 |
| 2024-12-09 | 3.990 | 4.250 | 3.960 | 4.020 | 4.014 | 197,917,049 |
| 2024-12-06 | 4.160 | 4.180 | 3.910 | 3.970 | 3.964 | 296,880,497 |
| 2024-12-05 | 3.700 | 4.090 | 3.700 | 4.090 | 4.084 | 335,122,268 |
| 2024-12-04 | 3.760 | 3.980 | 3.700 | 3.720 | 3.714 | 170,748,344 |
| 2024-12-03 | 3.670 | 3.770 | 3.580 | 3.720 | 3.714 | 140,369,438 |
| 2024-12-02 | 3.470 | 3.750 | 3.450 | 3.700 | 3.694 | 160,402,800 |
| 2024-11-29 | 3.380 | 3.470 | 3.340 | 3.450 | 3.445 | 63,664,328 |
| 2024-11-28 | 3.380 | 3.480 | 3.370 | 3.390 | 3.385 | 56,425,580 |
| 2024-11-27 | 3.300 | 3.390 | 3.230 | 3.390 | 3.385 | 54,311,900 |
| 2024-11-26 | 3.270 | 3.440 | 3.250 | 3.320 | 3.315 | 63,163,584 |
| 2024-11-25 | 3.310 | 3.340 | 3.200 | 3.280 | 3.275 | 54,421,500 |
| 2024-11-22 | 3.400 | 3.490 | 3.280 | 3.300 | 3.295 | 79,682,305 |
| 2024-11-21 | 3.360 | 3.470 | 3.340 | 3.420 | 3.415 | 66,621,119 |
| 2024-11-20 | 3.270 | 3.370 | 3.240 | 3.360 | 3.355 | 51,056,089 |
| 2024-11-19 | 3.200 | 3.270 | 3.160 | 3.260 | 3.255 | 48,250,555 |
| 2024-11-18 | 3.340 | 3.360 | 3.160 | 3.190 | 3.185 | 69,950,300 |
| 2024-11-15 | 3.380 | 3.490 | 3.310 | 3.320 | 3.315 | 66,715,600 |
| 2024-11-14 | 3.420 | 3.500 | 3.380 | 3.390 | 3.385 | 75,261,100 |
| 2024-11-13 | 3.440 | 3.500 | 3.350 | 3.420 | 3.415 | 58,794,349 |
| 2024-11-12 | 3.590 | 3.610 | 3.420 | 3.460 | 3.455 | 93,176,760 |
| 2024-11-11 | 3.550 | 3.630 | 3.520 | 3.590 | 3.585 | 88,605,510 |
| 2024-11-08 | 3.640 | 3.680 | 3.580 | 3.590 | 3.585 | 108,306,334 |
| 2024-11-07 | 3.560 | 3.620 | 3.450 | 3.610 | 3.605 | 137,863,800 |
| 2024-11-06 | 3.480 | 3.650 | 3.440 | 3.550 | 3.545 | 160,273,969 |
| 2024-11-05 | 3.400 | 3.710 | 3.370 | 3.510 | 3.505 | 214,876,958 |
| 2024-11-04 | 3.320 | 3.400 | 3.260 | 3.370 | 3.365 | 80,242,911 |
| 2024-11-01 | 3.470 | 3.500 | 3.230 | 3.340 | 3.335 | 181,821,980 |
| 2024-10-31 | 3.230 | 3.520 | 3.200 | 3.470 | 3.465 | 240,044,740 |
| 2024-10-30 | 3.120 | 3.200 | 3.090 | 3.200 | 3.195 | 76,446,156 |
| 2024-10-29 | 3.220 | 3.280 | 3.110 | 3.120 | 3.115 | 87,337,336 |
| 2024-10-28 | 3.050 | 3.180 | 3.050 | 3.180 | 3.175 | 75,111,856 |
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.