Shenzhen Das Intellitech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 3.380 | 3.410 | 3.110 | 3.120 | 3.120 | 235,859,004 |
| 2026-10-21 | 3.300 | 3.450 | 3.290 | 3.350 | 3.350 | 322,036,670 |
| 2026-10-20 | 3.180 | 3.500 | 3.170 | 3.350 | 3.350 | 418,734,885 |
| 2026-10-19 | 3.070 | 3.320 | 3.070 | 3.190 | 3.190 | 243,302,638 |
| 2026-10-16 | 3.130 | 3.380 | 3.060 | 3.120 | 3.120 | 237,234,207 |
| 2026-10-15 | 3.140 | 3.220 | 3.070 | 3.080 | 3.080 | 131,955,078 |
| 2026-10-14 | 3.320 | 3.330 | 3.210 | 3.230 | 3.230 | 132,707,281 |
| 2026-10-13 | 3.180 | 3.390 | 3.140 | 3.330 | 3.330 | 183,334,609 |
| 2026-10-12 | 3.250 | 3.280 | 3.180 | 3.220 | 3.220 | 102,890,094 |
| 2026-10-09 | 3.190 | 3.300 | 3.070 | 3.300 | 3.300 | 155,618,062 |
| 2026-10-08 | 3.180 | 3.270 | 3.160 | 3.200 | 3.200 | 119,823,969 |
| 2026-09-30 | 3.220 | 3.240 | 3.110 | 3.170 | 3.170 | 96,664,664 |
| 2026-09-29 | 3.090 | 3.260 | 3.090 | 3.210 | 3.210 | 146,423,297 |
| 2026-09-28 | 3.190 | 3.260 | 3.080 | 3.130 | 3.130 | 152,734,953 |
| 2026-09-24 | 3.150 | 3.190 | 3.090 | 3.110 | 3.110 | 62,791,109 |
| 2026-09-23 | 3.250 | 3.290 | 3.160 | 3.160 | 3.160 | 93,889,000 |
| 2026-09-22 | 3.260 | 3.330 | 3.230 | 3.280 | 3.280 | 124,524,617 |
Page 1 of 1 · 17 trading days
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.