NASDAQ:DTSS | Historical Stock Price | Datasea Intelligent Technology Ltd.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-03-05 to 2026-09-02
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.62$2.13$7.27$24.87$85.08$291.062018-03-052026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$30.00$30.003,187——
2020-12-30$31.50$31.501,340——
2020-12-29$31.65$31.651,267——
2020-12-28$32.64$32.642,400——
2020-12-24$32.63$32.631,287——
2020-12-23$31.50$31.501,280——
2020-12-22$32.03$32.032,893——
2020-12-21$33.00$33.002,967——
2020-12-18$31.35$31.3515,853——
2020-12-17$30.00$30.003,440——
2020-12-16$30.45$30.452,493——
2020-12-15$30.90$30.901,393——
2020-12-14$31.80$31.801,887——
2020-12-11$32.70$32.701,713——
2020-12-10$31.95$31.955,507——
2020-12-09$32.55$32.552,853——
2020-12-08$33.00$33.003,433——
2020-12-07$33.45$33.452,687——
2020-12-04$34.20$34.201,347——
2020-12-03$34.50$34.502,147——
2020-12-02$35.10$35.105,500——
2020-12-01$33.00$33.003,980——
2020-11-30$33.45$33.457,547——
2020-11-27$36.75$36.7537,307——
2020-11-25$33.00$33.0012,153——
2020-11-24$31.35$31.356,693——
2020-11-23$30.45$30.454,300——
2020-11-20$31.05$31.055,960——
2020-11-19$29.70$29.7011,740——
2020-11-18$28.50$28.503,727——
2020-11-17$27.60$27.603,360——
2020-11-16$28.20$28.205,073——
2020-11-13$28.20$28.206,820——
2020-11-12$28.65$28.6525,960——
2020-11-11$27.15$27.1516,860——
2020-11-10$30.60$30.6018,187——
2020-11-09$31.35$31.3516,667——
2020-11-06$30.00$30.0033,947——
2020-11-05$52.50$52.504,860——
2020-11-04$53.10$53.101,060——
2020-11-03$52.50$52.501,353——
2020-11-02$53.85$53.85893——
2020-10-30$50.70$50.70827——
2020-10-29$53.85$53.85353——
2020-10-28$54.00$54.001,113——
2020-10-27$54.00$54.001,820——
2020-10-26$53.85$53.851,460——
2020-10-23$53.40$53.402,800——
2020-10-22$53.03$53.03713——
2020-10-21$53.10$53.101,373——
2020-10-20$54.00$54.001,560——
2020-10-19$54.75$54.758,893——
2020-10-16$52.20$52.20453——
2020-10-15$50.69$50.69660——
2020-10-14$51.75$51.75547——
2020-10-13$49.95$49.952,833——
2020-10-12$49.35$49.35607——
2020-10-09$50.25$50.252,680——
2020-10-08$48.00$48.001,073——
2020-10-07$47.55$47.55700——
2020-10-06$48.00$48.00380——
2020-10-05$47.55$47.551,720——
2020-10-02$48.00$48.00480——
2020-10-01$47.55$47.55880——
2020-09-30$47.25$47.25713——
2020-09-29$49.20$49.20547——
2020-09-28$48.60$48.60673——
2020-09-25$49.06$49.06607——
2020-09-24$48.00$48.001,667——
2020-09-23$53.25$53.251,147——
2020-09-22$51.30$51.301,080——
2020-09-21$49.80$49.801,633——
2020-09-18$52.20$52.201,313——
2020-09-17$50.10$50.10947——
2020-09-16$50.70$50.702,233——
2020-09-15$48.60$48.602,460——
2020-09-14$50.55$50.554,860——
2020-09-11$48.15$48.157,873——
2020-09-10$53.55$53.5523,280——
2020-09-09$58.65$58.6521,653——
2020-09-08$51.15$51.1520,933——
2020-09-04$47.10$47.1013,380——
2020-09-03$44.70$44.703,320——
2020-09-02$45.60$45.608,760——
2020-09-01$42.75$42.754,747——
2020-08-31$42.00$42.003,947——
2020-08-28$41.10$41.10973——
2020-08-27$41.70$41.704,780——
2020-08-26$40.50$40.5013,967——
2020-08-25$41.85$41.853,533——
2020-08-24$40.95$40.954,787——
2020-08-21$44.25$44.2512,533——
2020-08-20$42.45$42.454,820——
2020-08-19$42.00$42.0052,227——
2020-08-18$42.90$42.904,793——
2020-08-17$46.05$46.0513,700——
2020-08-14$42.45$42.4512,233——
2020-08-13$41.55$41.555,900——
2020-08-12$42.00$42.007,360——
2020-08-11$44.10$44.1010,060——
2020-08-10$47.25$47.2524,620——
2020-08-07$48.60$48.6032,047——
2020-08-06$39.60$39.6025,767——
2020-08-05$37.95$37.9529,020——
2020-08-04$44.25$44.2584,547——
2020-08-03$46.20$46.203,794,780——
2020-07-31$29.10$29.10853——
2020-07-30$30.00$30.0014,080——
2020-07-29$28.35$28.351,007——
2020-07-28$28.35$28.353,853——
2020-07-27$33.00$33.0042,713——
2020-07-24$28.95$28.951,013——
2020-07-23$28.20$28.20327——
2020-07-22$30.45$30.45827——
2020-07-21$29.55$29.553,353——
2020-07-20$28.95$28.95540——
2020-07-17$27.38$27.381,700——
2020-07-16$28.05$28.05247——
2020-07-15$26.76$26.76860——
2020-07-14$27.30$27.30560——
2020-07-13$28.50$28.501,253——
2020-07-10$29.70$29.7087——
2020-07-09$28.65$28.651,607——
2020-07-08$29.85$29.852,033——
2020-07-07$31.50$31.501,013——
2020-07-06$32.40$32.401,467——
2020-07-02$30.90$30.90613——
2020-07-01$30.90$30.901,053——
2020-06-30$31.20$31.20553——
2020-06-29$31.50$31.502,867——
2020-06-26$33.00$33.008,633——
2020-06-25$32.40$32.404,673——
2020-06-24$32.85$32.8510,313——
2020-06-23$32.33$32.337,960——
2020-06-22$30.90$30.901,540——
2020-06-19$31.50$31.50967——
2020-06-18$31.80$31.801,487——
2020-06-17$32.33$32.334,127——
2020-06-16$33.45$33.4520,873——
2020-06-15$32.70$32.704,533——
2020-06-12$31.50$31.5071,980——
2020-06-11$30.00$30.004,313——
2020-06-10$28.13$28.135,733——
2020-06-09$26.70$26.701,453——
2020-06-08$26.96$26.96520——
2020-06-05$26.70$26.70267——
2020-06-04$26.30$26.30520——
2020-06-03$28.65$28.65380——
2020-06-02$27.00$27.00940——
2020-06-01$27.90$27.90387——
2020-05-29$28.65$28.65267——
2020-05-28$29.10$29.10153——
2020-05-27$29.37$29.37320——
2020-05-26$28.95$28.95147——
2020-05-22$29.10$29.10333——
2020-05-21$30.00$30.0080——
2020-05-20$30.60$30.60260——
2020-05-19$29.85$29.85167——
2020-05-18$27.45$27.45253——
2020-05-15$27.00$27.00247——
2020-05-14$27.45$27.45273——
2020-05-13$27.38$27.38547——
2020-05-12$30.60$30.60193——
2020-05-11$30.75$30.7533——
2020-05-08$31.05$31.05620——
2020-05-07$28.65$28.65887——
2020-05-06$30.72$30.72200——
2020-05-05$30.00$30.00380——
2020-05-04$33.00$33.0027——
2020-05-01$30.92$30.92180——
2020-04-30$32.10$32.10787——
2020-04-29$32.10$32.10687——
2020-04-28$32.55$32.55220——
2020-04-27$32.55$32.55407——
2020-04-24$32.40$32.40227——
2020-04-23$32.43$32.43207——
2020-04-22$32.40$32.40253——
2020-04-21$33.24$33.241,287——
2020-04-20$34.20$34.201,040——
2020-04-17$33.75$33.75533——
2020-04-16$34.05$34.05227——
2020-04-15$34.80$34.80447——
2020-04-14$35.07$35.07967——
2020-04-13$34.20$34.20440——
2020-04-09$34.20$34.20673——
2020-04-08$35.25$35.251,067——
2020-04-07$36.60$36.602,253——
2020-04-06$35.58$35.582,207——
2020-04-03$34.50$34.501,627——
2020-04-02$36.00$36.0012,613——
2020-04-01$36.00$36.00191,040——
2020-03-31$28.50$28.50393——
2020-03-30$28.05$28.05867——
2020-03-27$27.90$27.90600——
2020-03-26$22.35$22.352,120——
2020-03-25$25.95$25.95627——
2020-03-24$28.05$28.05153——
2020-03-23$25.95$25.95913——
2020-03-20$26.70$26.70680——
2020-03-19$22.35$22.35727——
2020-03-18$24.15$24.15580——
2020-03-17$27.90$27.90293——
2020-03-16$28.95$28.95640——
2020-03-13$28.50$28.502,067——
2020-03-12$33.15$33.151,100——
2020-03-11$32.40$32.40933——
2020-03-10$35.40$35.401,567——
2020-03-09$35.63$35.631,887——
2020-03-06$35.25$35.251,967——
2020-03-05$33.90$33.901,913——
2020-03-04$33.17$33.171,253——
2020-03-03$33.15$33.154,387——
2020-03-02$38.25$38.253,893——
2020-02-28$35.70$35.7024,873——
2020-02-27$31.80$31.805,293——
2020-02-26$37.20$37.20647——
2020-02-25$36.00$36.002,360——
2020-02-24$39.75$39.751,940——
2020-02-21$41.25$41.25447——
2020-02-20$42.30$42.301,580——
2020-02-19$40.80$40.807,333——
2020-02-18$46.05$46.053,927——
2020-02-14$45.00$45.006,833——
2020-02-13$45.45$45.4520,507——
2020-02-12$48.00$48.00375,853——
2020-02-11$39.30$39.302,387——
2020-02-10$40.20$40.203,980——
2020-02-07$38.70$38.704,053——
2020-02-06$35.85$35.852,720——
2020-02-05$35.88$35.883,907——
2020-02-04$33.75$33.753,107——
2020-02-03$35.40$35.405,320——
2020-01-31$40.01$40.0126,387——
2020-01-30$41.51$41.51225,580——
2020-01-29$27.90$27.90273——
2020-01-28$27.90$27.90393——
2020-01-27$29.10$29.10367——
2020-01-24$29.70$29.70460——
2020-01-23$29.40$29.40367——
2020-01-22$29.70$29.70280——
2020-01-21$30.00$30.00333——
2020-01-17$30.00$30.00987——
2020-01-16$32.10$32.101,127——
2020-01-15$31.95$31.95707——
2020-01-14$31.42$31.42227——
2020-01-13$30.45$30.451,287——
2020-01-10$29.70$29.70700——
2020-01-09$32.99$32.991,080——
2020-01-08$36.30$36.30613——
2020-01-07$35.70$35.70980——
2020-01-06$39.00$39.00253——
2020-01-03$40.50$40.50460——
2020-01-02$41.25$41.25827——