Dnake Xiamen Intelligent Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 8.420 | 8.680 | 8.200 | 8.380 | 8.214 | 10,061,760 |
| 2024-07-25 | 7.730 | 8.050 | 7.680 | 7.980 | 7.822 | 4,754,990 |
| 2024-07-24 | 7.780 | 7.940 | 7.720 | 7.780 | 7.626 | 3,624,140 |
| 2024-07-23 | 8.050 | 8.140 | 7.920 | 7.960 | 7.802 | 5,690,710 |
| 2024-07-22 | 7.670 | 8.450 | 7.660 | 8.010 | 7.851 | 7,531,252 |
| 2024-07-19 | 7.570 | 7.750 | 7.520 | 7.650 | 7.499 | 2,788,740 |
| 2024-07-18 | 7.640 | 7.670 | 7.390 | 7.570 | 7.420 | 4,894,660 |
| 2024-07-17 | 7.870 | 7.910 | 7.650 | 7.760 | 7.606 | 3,686,410 |
| 2024-07-16 | 7.900 | 7.990 | 7.760 | 7.880 | 7.724 | 2,509,420 |
| 2024-07-15 | 8.150 | 8.180 | 7.890 | 7.900 | 7.744 | 3,310,033 |
| 2024-07-12 | 8.260 | 8.380 | 8.130 | 8.180 | 8.018 | 3,590,926 |
| 2024-07-11 | 8.050 | 8.260 | 8.000 | 8.250 | 8.087 | 4,465,303 |
| 2024-07-10 | 8.030 | 8.080 | 7.850 | 7.870 | 7.714 | 3,029,280 |
| 2024-07-09 | 7.840 | 8.070 | 7.640 | 8.030 | 7.871 | 4,113,650 |
| 2024-07-08 | 8.150 | 8.160 | 7.860 | 7.890 | 7.734 | 3,157,900 |
| 2024-07-05 | 8.010 | 8.200 | 7.880 | 8.140 | 7.979 | 3,982,590 |
| 2024-07-04 | 8.530 | 8.540 | 8.010 | 8.020 | 7.861 | 3,978,990 |
| 2024-07-03 | 8.570 | 8.630 | 8.350 | 8.420 | 8.253 | 3,496,600 |
| 2024-07-02 | 8.770 | 8.880 | 8.600 | 8.640 | 8.469 | 4,444,770 |
| 2024-07-01 | 8.630 | 8.660 | 8.300 | 8.560 | 8.391 | 4,571,622 |
| 2024-06-28 | 8.480 | 8.790 | 8.400 | 8.620 | 8.449 | 4,870,380 |
| 2024-06-27 | 8.590 | 8.760 | 8.430 | 8.440 | 8.273 | 4,484,741 |
| 2024-06-26 | 8.120 | 8.570 | 8.000 | 8.560 | 8.391 | 4,616,890 |
| 2024-06-25 | 8.180 | 8.380 | 8.040 | 8.150 | 7.989 | 3,933,850 |
| 2024-06-24 | 8.610 | 8.670 | 8.130 | 8.180 | 8.018 | 4,999,374 |
| 2024-06-21 | 8.680 | 8.690 | 8.470 | 8.600 | 8.430 | 3,737,960 |
| 2024-06-20 | 8.920 | 9.010 | 8.690 | 8.700 | 8.528 | 5,671,575 |
| 2024-06-19 | 8.910 | 9.090 | 8.820 | 8.970 | 8.792 | 6,269,257 |
| 2024-06-18 | 8.550 | 8.950 | 8.480 | 8.910 | 8.734 | 7,630,076 |
| 2024-06-17 | 8.380 | 8.790 | 8.350 | 8.570 | 8.400 | 6,444,286 |
| 2024-06-14 | 8.380 | 8.800 | 8.280 | 8.540 | 8.371 | 6,425,050 |
| 2024-06-13 | 8.460 | 8.510 | 8.310 | 8.390 | 8.224 | 3,421,300 |
| 2024-06-12 | 8.390 | 8.530 | 8.280 | 8.420 | 8.253 | 5,367,589 |
| 2024-06-11 | 8.100 | 8.350 | 7.900 | 8.330 | 8.165 | 4,594,688 |
| 2024-06-07 | 7.900 | 8.180 | 7.900 | 8.140 | 7.979 | 5,680,234 |
| 2024-06-06 | 8.300 | 8.530 | 7.690 | 7.790 | 7.636 | 7,896,418 |
| 2024-06-05 | 8.450 | 8.530 | 8.280 | 8.280 | 8.116 | 3,836,940 |
| 2024-06-04 | 8.900 | 8.900 | 8.380 | 8.540 | 8.371 | 6,908,882 |
| 2024-06-03 | 9.150 | 9.150 | 8.830 | 8.900 | 8.724 | 6,512,718 |
| 2024-05-31 | 8.870 | 9.300 | 8.870 | 9.160 | 8.979 | 8,201,590 |
| 2024-05-30 | 8.860 | 8.960 | 8.650 | 8.870 | 8.694 | 4,864,010 |
| 2024-05-29 | 8.890 | 8.990 | 8.800 | 8.890 | 8.714 | 6,209,053 |
| 2024-05-28 | 9.250 | 9.320 | 9.080 | 9.150 | 8.675 | 6,057,712 |
| 2024-05-27 | 9.390 | 9.520 | 9.120 | 9.300 | 8.817 | 8,101,010 |
| 2024-05-24 | 9.650 | 9.900 | 9.370 | 9.380 | 8.893 | 12,458,570 |
| 2024-05-23 | 9.810 | 10.000 | 9.510 | 9.790 | 9.282 | 15,772,030 |
| 2024-05-22 | 9.520 | 10.230 | 9.420 | 10.070 | 9.547 | 23,106,400 |
| 2024-05-21 | 9.460 | 9.660 | 9.330 | 9.500 | 9.007 | 10,105,130 |
| 2024-05-20 | 9.780 | 9.820 | 9.440 | 9.500 | 9.007 | 14,249,700 |
| 2024-05-17 | 9.580 | 10.050 | 9.400 | 10.020 | 9.500 | 22,217,090 |
| 2024-05-16 | 8.870 | 9.650 | 8.820 | 9.600 | 9.101 | 18,470,660 |
| 2024-05-15 | 8.780 | 8.980 | 8.670 | 8.880 | 8.419 | 4,205,660 |
| 2024-05-14 | 8.630 | 8.910 | 8.630 | 8.840 | 8.381 | 4,848,635 |
| 2024-05-13 | 8.990 | 8.990 | 8.600 | 8.630 | 8.182 | 6,279,730 |
| 2024-05-10 | 9.230 | 9.320 | 9.020 | 9.050 | 8.580 | 4,427,320 |
| 2024-05-09 | 9.140 | 9.320 | 9.030 | 9.260 | 8.779 | 4,903,850 |
| 2024-05-08 | 9.310 | 9.310 | 9.020 | 9.070 | 8.599 | 5,268,129 |
| 2024-05-07 | 9.260 | 9.430 | 9.220 | 9.350 | 8.864 | 4,712,350 |
| 2024-05-06 | 9.110 | 9.370 | 9.110 | 9.330 | 8.845 | 6,422,188 |
| 2024-04-30 | 9.130 | 9.280 | 8.920 | 9.100 | 8.627 | 8,154,790 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-28 | 0.1000 CNY |
| 2024-09-12 | 0.1000 CNY |
| 2024-05-29 | 0.3000 CNY |
| 2023-05-30 | 0.1500 CNY |
| 2022-05-31 | 0.2800 CNY |
| 2021-05-26 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.