Dnake Xiamen Intelligent Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	11.440	11.460	11.030	11.290	10.704	6,149,467
2023-07-31	11.600	11.660	11.370	11.420	10.827	6,895,705
2023-07-28	11.740	11.830	11.480	11.540	10.941	7,593,230
2023-07-27	12.340	12.410	11.780	11.840	11.225	10,221,480
2023-07-26	12.420	13.020	12.190	12.460	11.813	9,966,073
2023-07-25	12.400	12.440	12.200	12.410	11.765	3,189,270
2023-07-24	12.300	12.330	11.860	12.290	11.652	4,046,242
2023-07-21	12.250	12.310	12.000	12.020	11.396	2,887,490
2023-07-20	12.750	12.750	12.240	12.250	11.614	2,988,840
2023-07-19	12.620	12.790	12.560	12.600	11.946	2,163,536
2023-07-18	12.660	12.980	12.550	12.710	12.050	3,699,879
2023-07-17	12.660	12.860	12.530	12.650	11.993	3,061,922
2023-07-14	12.510	12.770	12.430	12.660	12.002	3,246,525
2023-07-13	12.340	12.490	12.250	12.430	11.784	2,316,936
2023-07-12	12.570	12.700	12.320	12.340	11.699	2,377,401
2023-07-11	12.410	12.620	12.370	12.560	11.908	2,174,148
2023-07-10	12.660	12.730	12.300	12.440	11.794	4,014,038
2023-07-07	12.910	12.910	12.520	12.640	11.984	2,613,570
2023-07-06	12.790	13.010	12.650	12.900	12.230	3,060,599
2023-07-05	12.900	13.090	12.760	12.760	12.097	2,526,472
2023-07-04	12.810	13.100	12.810	12.890	12.221	3,263,463
2023-07-03	13.240	13.300	12.840	12.900	12.230	4,888,138
2023-06-30	12.760	13.370	12.720	13.240	12.552	6,827,418
2023-06-29	12.280	12.890	12.220	12.750	12.088	4,876,071
2023-06-28	12.440	12.650	11.920	12.260	11.623	5,099,870
2023-06-27	12.190	12.480	12.100	12.450	11.803	5,180,640
2023-06-26	12.600	12.750	12.110	12.130	11.500	5,174,515
2023-06-21	13.260	13.260	12.720	12.750	12.088	5,261,002
2023-06-20	13.390	13.420	13.150	13.240	12.552	3,883,295
2023-06-19	13.420	13.880	13.310	13.380	12.685	6,076,213
2023-06-16	13.210	13.590	13.050	13.430	12.732	7,007,300
2023-06-15	13.800	13.920	13.160	13.210	12.524	9,559,066
2023-06-14	13.970	14.220	13.720	13.790	13.074	8,517,656
2023-06-13	13.930	14.050	13.590	13.990	13.263	6,398,497
2023-06-12	13.930	14.270	13.830	13.930	13.207	7,996,044
2023-06-09	13.780	14.130	13.610	13.960	13.235	6,386,878
2023-06-08	13.850	13.880	13.400	13.770	13.055	5,458,530
2023-06-07	13.580	13.850	13.320	13.670	12.960	4,116,898
2023-06-06	13.820	14.030	13.330	13.450	12.751	5,664,324
2023-06-05	13.770	14.240	13.690	13.980	13.254	7,845,440
2023-06-02	13.790	13.900	13.510	13.760	13.045	6,502,707
2023-06-01	14.050	14.060	13.480	13.590	12.884	8,415,253
2023-05-31	14.000	14.200	13.860	14.010	13.282	4,803,807
2023-05-30	13.800	14.250	13.710	14.010	13.282	6,057,134
2023-05-29	14.070	14.400	13.990	14.130	13.254	7,541,354
2023-05-26	13.930	14.450	13.820	14.240	13.357	6,863,515
2023-05-25	13.950	14.190	13.670	13.990	13.123	5,519,710
2023-05-24	13.500	13.880	13.500	13.850	12.991	4,697,283
2023-05-23	13.610	13.950	13.580	13.640	12.794	5,687,390
2023-05-22	13.440	13.930	13.440	13.620	12.776	8,037,803
2023-05-19	13.040	14.170	12.980	13.680	12.832	10,059,030
2023-05-18	12.400	13.180	12.390	12.980	12.175	6,220,803
2023-05-17	12.200	12.470	12.150	12.410	11.641	4,117,260
2023-05-16	12.730	12.760	12.150	12.220	11.462	4,925,560
2023-05-15	12.650	12.830	12.420	12.700	11.913	3,506,467
2023-05-12	12.680	13.070	12.600	12.710	11.922	3,477,030
2023-05-11	12.860	13.050	12.600	12.650	11.866	3,720,670
2023-05-10	12.900	13.280	12.810	13.000	12.194	3,246,348
2023-05-09	13.430	13.450	12.900	12.900	12.100	3,942,730
2023-05-08	13.410	13.560	13.120	13.400	12.569	4,766,878

← NewerPage 14 of 21 · 1,219 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.