Dnake Xiamen Intelligent Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	11.670	11.710	11.430	11.470	10.874	4,961,340
2023-10-31	11.580	11.790	11.470	11.630	11.026	6,491,200
2023-10-30	11.670	11.910	11.530	11.620	11.016	8,591,801
2023-10-27	11.710	11.920	11.520	11.840	11.225	4,247,455
2023-10-26	11.520	11.830	11.460	11.730	11.121	3,634,163
2023-10-25	11.680	11.700	11.360	11.600	10.998	4,091,042
2023-10-24	11.250	11.750	10.800	11.520	10.922	5,937,730
2023-10-23	11.620	12.000	11.160	11.260	10.675	6,140,650
2023-10-20	11.790	11.920	11.440	11.470	10.874	3,554,210
2023-10-19	11.700	12.030	11.700	11.730	11.121	3,175,314
2023-10-18	11.960	12.060	11.720	11.770	11.159	3,953,006
2023-10-17	11.920	12.170	11.840	12.020	11.396	5,247,483
2023-10-16	12.060	12.170	11.930	12.070	11.443	4,452,240
2023-10-13	12.100	12.170	11.950	12.060	11.434	3,420,390
2023-10-12	12.160	12.210	12.020	12.140	11.509	4,500,630
2023-10-11	12.220	12.250	11.930	12.140	11.509	5,977,990
2023-10-10	12.070	12.290	11.900	12.230	11.595	6,286,644
2023-10-09	12.040	12.120	11.820	11.930	11.310	4,488,159
2023-09-28	11.780	12.080	11.710	12.070	11.443	3,837,051
2023-09-27	11.800	11.880	11.630	11.710	11.102	3,170,330
2023-09-26	11.760	11.950	11.650	11.830	11.216	3,398,626
2023-09-25	11.970	12.000	11.690	11.820	11.206	3,314,300
2023-09-22	11.580	12.010	11.470	11.990	11.367	4,332,089
2023-09-21	11.550	11.720	11.480	11.550	10.950	3,839,660
2023-09-20	11.630	11.810	11.520	11.630	11.026	4,019,493
2023-09-19	11.710	11.820	11.560	11.630	11.026	3,130,054
2023-09-18	11.650	11.890	11.580	11.780	11.168	4,031,060
2023-09-15	11.870	11.980	11.650	11.730	11.121	4,559,500
2023-09-14	11.920	12.070	11.750	11.900	11.282	3,779,960
2023-09-13	11.930	12.190	11.840	11.920	11.301	4,215,900
2023-09-12	12.020	12.320	12.010	12.020	11.396	3,419,300
2023-09-11	12.190	12.200	12.030	12.110	11.481	4,466,990
2023-09-08	12.090	12.250	11.890	12.100	11.472	3,780,476
2023-09-07	12.180	12.240	11.990	12.130	11.500	4,819,220
2023-09-06	11.760	12.220	11.760	12.180	11.547	5,229,908
2023-09-05	11.830	12.040	11.780	11.910	11.291	4,786,584
2023-09-04	11.900	11.930	11.710	11.860	11.244	4,902,710
2023-09-01	11.800	12.180	11.770	11.790	11.178	8,719,780
2023-08-31	11.710	11.890	11.660	11.750	11.140	7,157,769
2023-08-30	11.400	11.850	11.310	11.720	11.111	13,288,080
2023-08-29	10.530	11.160	10.530	11.150	10.571	4,983,970
2023-08-28	10.900	11.030	10.530	10.580	10.031	5,156,590
2023-08-25	10.880	10.950	10.370	10.450	9.907	3,709,012
2023-08-24	11.000	11.060	10.800	10.880	10.315	2,969,000
2023-08-23	11.140	11.140	10.910	10.910	10.343	2,604,079
2023-08-22	11.040	11.120	10.760	11.080	10.505	4,057,900
2023-08-21	10.890	11.140	10.860	10.890	10.324	3,571,820
2023-08-18	11.200	11.240	10.860	10.910	10.343	3,490,600
2023-08-17	10.800	11.120	10.700	11.050	10.476	3,862,672
2023-08-16	11.020	11.020	10.790	10.800	10.239	2,398,460
2023-08-15	11.180	11.330	10.930	11.000	10.429	3,776,582
2023-08-14	11.130	11.190	10.950	11.170	10.590	3,410,860
2023-08-11	11.400	11.400	11.110	11.140	10.561	2,358,880
2023-08-10	11.290	11.340	11.180	11.320	10.732	2,615,320
2023-08-09	11.440	11.470	11.210	11.240	10.656	3,005,600
2023-08-08	11.560	11.580	11.380	11.400	10.808	2,606,032
2023-08-07	11.670	11.670	11.460	11.510	10.912	3,834,886
2023-08-04	11.240	11.640	11.200	11.600	10.998	5,450,270
2023-08-03	11.260	11.390	11.190	11.240	10.656	3,392,970
2023-08-02	11.300	11.370	11.160	11.300	10.713	3,715,700

← NewerPage 13 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.