Shenzhen Das Intellitech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	2.990	3.060	2.980	3.040	3.035	55,428,906
2024-10-24	3.010	3.010	2.950	2.960	2.956	40,807,120
2024-10-23	3.010	3.100	2.990	3.020	3.015	64,941,820
2024-10-22	3.050	3.070	2.950	2.990	2.986	62,697,054
2024-10-21	2.950	3.020	2.940	3.010	3.005	73,810,199
2024-10-18	2.830	2.970	2.800	2.920	2.916	68,162,420
2024-10-17	2.870	2.920	2.840	2.840	2.836	51,339,779
2024-10-16	2.780	2.880	2.760	2.830	2.826	42,835,100
2024-10-15	2.900	2.950	2.820	2.830	2.826	59,687,490
2024-10-14	2.770	2.900	2.730	2.900	2.896	62,306,100
2024-10-11	2.880	2.890	2.690	2.740	2.736	57,381,400
2024-10-10	2.980	3.070	2.870	2.870	2.866	83,696,690
2024-10-09	3.200	3.220	2.970	2.970	2.966	107,785,296
2024-10-08	3.250	3.250	3.030	3.240	3.235	144,482,437
2024-09-30	2.800	2.950	2.790	2.950	2.946	105,085,953
2024-09-27	2.590	2.720	2.580	2.680	2.676	62,612,591
2024-09-26	2.460	2.560	2.460	2.560	2.556	48,299,800
2024-09-25	2.490	2.550	2.460	2.480	2.476	53,877,454
2024-09-24	2.410	2.480	2.380	2.470	2.466	45,264,205
2024-09-23	2.430	2.440	2.390	2.420	2.416	25,046,200
2024-09-20	2.420	2.460	2.400	2.430	2.426	40,646,900
2024-09-19	2.340	2.430	2.330	2.410	2.406	43,892,074
2024-09-18	2.360	2.390	2.300	2.330	2.327	23,182,790
2024-09-13	2.430	2.440	2.350	2.370	2.366	38,381,290
2024-09-12	2.370	2.440	2.350	2.430	2.426	57,951,844
2024-09-11	2.390	2.400	2.320	2.350	2.346	26,276,800
2024-09-10	2.340	2.400	2.290	2.390	2.386	37,400,070
2024-09-09	2.290	2.360	2.270	2.340	2.336	35,437,900
2024-09-06	2.360	2.400	2.300	2.310	2.307	34,877,200
2024-09-05	2.360	2.400	2.350	2.370	2.366	28,533,632
2024-09-04	2.380	2.400	2.340	2.350	2.346	43,080,000
2024-09-03	2.380	2.430	2.340	2.400	2.396	62,019,406
2024-09-02	2.470	2.490	2.360	2.380	2.376	106,504,998
2024-08-30	2.230	2.440	2.220	2.440	2.436	76,360,599
2024-08-29	2.190	2.230	2.170	2.220	2.217	15,067,400
2024-08-28	2.160	2.220	2.130	2.180	2.177	14,173,200
2024-08-27	2.200	2.220	2.160	2.170	2.167	15,281,879
2024-08-26	2.210	2.230	2.180	2.200	2.197	17,894,952
2024-08-23	2.170	2.250	2.160	2.230	2.227	20,563,590
2024-08-22	2.210	2.260	2.180	2.190	2.187	18,772,900
2024-08-21	2.240	2.270	2.210	2.220	2.217	16,215,551
2024-08-20	2.300	2.300	2.230	2.240	2.237	19,127,500
2024-08-19	2.260	2.310	2.250	2.280	2.277	22,735,200
2024-08-16	2.270	2.280	2.240	2.250	2.247	14,181,000
2024-08-15	2.220	2.290	2.200	2.260	2.257	23,482,800
2024-08-14	2.220	2.250	2.210	2.230	2.227	14,585,700
2024-08-13	2.190	2.230	2.170	2.210	2.207	12,126,447
2024-08-12	2.230	2.230	2.190	2.200	2.197	14,221,000
2024-08-09	2.260	2.280	2.220	2.230	2.227	16,856,400
2024-08-08	2.240	2.270	2.190	2.260	2.257	22,265,300
2024-08-07	2.250	2.270	2.230	2.240	2.237	13,795,953
2024-08-06	2.240	2.260	2.210	2.250	2.247	19,683,141
2024-08-05	2.240	2.300	2.210	2.210	2.207	21,029,900
2024-08-02	2.300	2.310	2.260	2.260	2.257	19,970,761
2024-08-01	2.310	2.340	2.280	2.300	2.297	17,026,100
2024-07-31	2.240	2.320	2.230	2.300	2.297	31,725,400
2024-07-30	2.200	2.240	2.190	2.230	2.227	20,951,237
2024-07-29	2.180	2.220	2.140	2.200	2.197	21,677,394
2024-07-26	2.130	2.190	2.130	2.170	2.167	19,840,000
2024-07-25	2.110	2.160	2.090	2.130	2.127	25,498,950

← NewerPage 9 of 21 · 1,216 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.