Dnake Xiamen Intelligent Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	9.010	9.220	8.890	9.190	8.713	9,135,400
2024-04-26	9.130	9.400	9.020	9.290	8.808	5,477,184
2024-04-25	9.100	9.230	9.000	9.200	8.722	4,617,578
2024-04-24	8.750	9.120	8.750	9.120	8.646	4,768,730
2024-04-23	8.550	8.860	8.520	8.770	8.315	5,557,485
2024-04-22	8.530	8.630	8.170	8.530	8.087	4,705,221
2024-04-19	8.600	8.760	8.390	8.550	8.106	5,756,477
2024-04-18	8.780	8.910	8.540	8.710	8.258	6,353,195
2024-04-17	8.020	8.790	7.990	8.780	8.324	9,086,486
2024-04-16	8.580	8.700	7.810	7.850	7.442	10,140,310
2024-04-15	9.290	9.440	8.520	8.740	8.286	8,460,657
2024-04-12	9.410	9.690	9.310	9.350	8.864	3,863,211
2024-04-11	9.380	9.660	9.330	9.390	8.902	3,744,385
2024-04-10	9.920	9.920	9.380	9.500	9.007	4,602,490
2024-04-09	9.700	9.920	9.610	9.920	9.405	4,386,760
2024-04-08	10.080	10.130	9.690	9.710	9.206	5,161,154
2024-04-03	10.290	10.440	9.970	10.080	9.556	4,540,336
2024-04-02	10.480	10.540	10.220	10.290	9.756	5,330,214
2024-04-01	10.430	10.530	10.260	10.490	9.945	5,324,680
2024-03-29	10.060	10.250	9.900	10.230	9.699	6,156,513
2024-03-28	9.700	10.200	9.650	10.060	9.538	6,695,243
2024-03-27	10.200	10.220	9.590	9.600	9.101	5,821,710
2024-03-26	10.370	10.550	10.080	10.200	9.670	5,970,591
2024-03-25	10.930	11.020	10.330	10.390	9.850	6,183,095
2024-03-22	11.130	11.200	10.680	10.900	10.334	7,370,251
2024-03-21	11.250	11.370	10.980	11.160	10.580	7,394,995
2024-03-20	11.030	11.310	10.930	11.270	10.685	7,533,983
2024-03-19	11.060	11.180	11.000	11.050	10.476	6,711,175
2024-03-18	10.840	11.060	10.730	11.060	10.486	7,474,012
2024-03-15	10.490	10.760	10.380	10.750	10.192	6,113,829
2024-03-14	10.750	10.810	10.350	10.520	9.974	6,408,525
2024-03-13	10.680	10.870	10.620	10.770	10.211	9,219,230
2024-03-12	10.570	10.650	10.370	10.640	10.087	6,138,250
2024-03-11	10.370	10.480	10.200	10.470	9.926	5,545,404
2024-03-08	10.300	10.550	10.180	10.350	9.812	5,877,431
2024-03-07	10.500	10.720	10.270	10.330	9.793	7,503,914
2024-03-06	10.350	10.630	10.200	10.470	9.926	6,724,739
2024-03-05	10.700	10.790	10.330	10.420	9.879	9,166,028
2024-03-04	10.660	10.960	10.440	10.830	10.268	12,955,660
2024-03-01	10.450	10.760	10.360	10.580	10.031	9,366,970
2024-02-29	9.820	10.440	9.800	10.350	9.812	10,407,830
2024-02-28	11.150	11.230	9.830	9.880	9.367	16,931,330
2024-02-27	10.630	11.170	10.450	11.170	10.590	12,133,050
2024-02-26	10.800	10.990	10.400	10.660	10.106	14,545,690
2024-02-23	10.210	10.720	10.060	10.650	10.097	16,091,860
2024-02-22	9.780	10.680	9.730	10.220	9.689	16,253,000
2024-02-21	9.320	10.280	9.200	9.710	9.206	13,008,330
2024-02-20	9.300	9.630	9.100	9.490	8.997	11,185,230
2024-02-19	9.160	9.650	9.060	9.440	8.950	12,221,370
2024-02-08	7.550	8.940	7.550	8.890	8.428	13,280,820
2024-02-07	8.000	8.210	7.480	7.610	7.215	10,654,100
2024-02-06	7.750	8.260	7.040	8.030	7.613	13,589,120
2024-02-05	8.980	8.980	7.560	7.720	7.319	13,209,830
2024-02-02	9.370	9.760	8.660	9.000	8.533	9,603,924
2024-02-01	9.340	9.720	9.010	9.340	8.855	8,443,369
2024-01-31	10.230	10.380	9.460	9.470	8.978	9,600,373
2024-01-30	10.880	10.890	10.230	10.230	9.699	8,697,144
2024-01-29	11.850	11.890	10.910	10.910	10.343	10,866,420
2024-01-26	11.990	12.300	11.780	11.800	11.187	9,603,339
2024-01-25	11.900	12.110	11.420	12.060	11.434	12,859,100

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.