Dnake Xiamen Intelligent Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	11.900	12.110	11.420	12.060	11.434	12,859,100
2024-01-24	11.560	12.200	11.420	11.900	11.282	13,751,410
2024-01-23	11.100	11.770	10.560	11.630	11.026	15,485,430
2024-01-22	13.340	13.390	11.290	11.410	10.817	25,000,449
2024-01-19	13.780	14.000	13.330	13.610	12.903	23,051,090
2024-01-18	13.080	13.940	13.010	13.920	13.197	30,485,980
2024-01-17	13.530	13.650	13.220	13.360	12.666	22,045,750
2024-01-16	13.180	13.740	13.060	13.730	13.017	29,755,971
2024-01-15	12.810	13.190	12.460	13.140	12.458	15,067,970
2024-01-12	13.490	13.580	12.960	12.970	12.296	17,213,061
2024-01-11	12.440	14.480	12.400	13.420	12.723	23,299,910
2024-01-10	12.790	12.860	12.340	12.440	11.794	12,003,260
2024-01-09	12.640	13.540	12.560	12.990	12.315	16,803,350
2024-01-08	13.260	13.260	12.540	12.550	11.898	18,546,199
2024-01-05	13.490	13.840	13.100	13.270	12.581	22,472,070
2024-01-04	12.950	13.980	12.690	13.580	12.875	21,780,369
2024-01-03	12.980	13.090	12.700	12.870	12.202	4,022,940
2024-01-02	13.230	13.230	12.910	13.000	12.325	3,811,830
2023-12-29	12.770	13.140	12.760	13.080	12.401	4,120,700
2023-12-28	12.590	12.850	12.410	12.770	12.107	3,580,010
2023-12-27	12.310	12.640	12.270	12.590	11.936	2,922,726
2023-12-26	12.650	12.650	12.230	12.320	11.680	3,051,084
2023-12-25	12.640	12.850	12.500	12.580	11.927	3,092,068
2023-12-22	12.900	13.020	12.590	12.670	12.012	3,836,290
2023-12-21	12.810	13.060	12.660	12.900	12.230	3,724,764
2023-12-20	13.090	13.170	12.810	12.890	12.221	3,592,690
2023-12-19	12.950	13.100	12.860	13.050	12.372	3,401,060
2023-12-18	13.080	13.250	12.930	12.990	12.315	3,591,450
2023-12-15	13.190	13.330	13.000	13.140	12.458	3,730,736
2023-12-14	13.330	13.430	13.140	13.170	12.486	4,172,984
2023-12-13	13.540	13.590	13.220	13.230	12.543	4,992,675
2023-12-12	13.380	13.700	13.240	13.480	12.780	7,993,240
2023-12-11	13.190	13.380	13.090	13.310	12.619	5,860,347
2023-12-08	13.330	13.560	13.210	13.270	12.581	5,570,222
2023-12-07	13.260	13.450	13.140	13.310	12.619	7,289,330
2023-12-06	13.180	13.450	13.100	13.270	12.581	6,513,164
2023-12-05	13.490	13.640	13.200	13.220	12.533	9,126,002
2023-12-04	13.400	13.790	13.400	13.580	12.875	8,859,180
2023-12-01	13.320	13.530	13.220	13.480	12.780	6,245,330
2023-11-30	13.700	13.700	13.200	13.340	12.647	6,808,843
2023-11-29	13.630	13.830	13.430	13.500	12.799	7,119,560
2023-11-28	13.630	14.050	13.450	13.610	12.903	8,597,300
2023-11-27	13.670	13.940	13.540	13.650	12.941	8,264,690
2023-11-24	14.200	14.250	13.550	13.600	12.894	10,631,440
2023-11-23	14.220	14.360	13.740	14.220	13.481	12,143,720
2023-11-22	14.420	14.660	14.220	14.430	13.681	15,951,040
2023-11-21	14.980	15.410	14.410	14.590	13.832	25,862,949
2023-11-20	13.900	15.840	13.880	15.120	14.335	38,086,328
2023-11-17	13.290	13.980	13.180	13.830	13.112	19,557,010
2023-11-16	13.320	13.570	13.130	13.260	12.571	16,504,939
2023-11-15	13.730	13.780	13.130	13.220	12.533	23,476,920
2023-11-14	12.430	14.380	12.390	13.680	12.969	28,524,471
2023-11-13	12.120	12.550	12.120	12.460	11.813	6,101,156
2023-11-10	12.060	12.300	12.020	12.120	11.491	3,982,392
2023-11-09	12.200	12.260	12.040	12.140	11.509	4,424,573
2023-11-08	12.160	12.290	12.030	12.180	11.547	4,786,607
2023-11-07	11.900	12.190	11.760	12.150	11.519	4,694,720
2023-11-06	11.660	11.920	11.550	11.910	11.291	4,689,040
2023-11-03	11.140	11.690	11.100	11.600	10.998	5,720,061
2023-11-02	11.470	11.530	11.050	11.090	10.514	4,236,126

← NewerPage 12 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.