Dnake Xiamen Intelligent Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	13.750	13.750	13.250	13.380	12.550	3,791,215
2023-05-04	13.850	13.950	13.440	13.630	12.785	5,392,311
2023-04-28	12.900	13.920	12.880	13.860	13.001	6,358,470
2023-04-27	13.190	13.250	12.800	12.990	12.185	4,952,041
2023-04-26	13.060	13.520	12.820	12.990	12.185	5,886,568
2023-04-25	13.630	13.640	12.750	12.960	12.156	6,456,490
2023-04-24	13.690	14.060	13.430	13.600	12.757	5,638,745
2023-04-21	14.230	14.380	13.400	13.750	12.897	10,179,390
2023-04-20	14.190	14.560	14.120	14.430	13.535	7,259,827
2023-04-19	13.970	14.540	13.920	14.140	13.263	8,896,980
2023-04-18	14.200	14.420	14.040	14.070	13.198	6,437,505
2023-04-17	14.980	15.110	13.930	14.170	13.291	14,111,920
2023-04-14	15.040	15.380	14.440	15.110	14.173	10,204,590
2023-04-13	15.520	15.520	14.930	15.010	14.079	9,903,820
2023-04-12	14.900	15.600	14.610	15.540	14.576	12,265,530
2023-04-11	14.800	15.200	14.500	15.040	14.107	9,809,312
2023-04-10	15.660	15.900	14.610	14.850	13.929	16,881,740
2023-04-07	15.750	15.790	14.840	15.470	14.511	14,490,400
2023-04-06	15.580	16.470	15.040	15.880	14.895	24,270,580
2023-04-04	14.810	15.980	14.640	15.000	14.070	26,063,740
2023-04-03	13.480	15.080	13.460	14.850	13.929	20,930,301
2023-03-31	13.120	13.650	12.890	13.560	12.719	12,693,810
2023-03-30	14.300	14.300	13.000	13.120	12.307	18,190,770
2023-03-29	14.280	14.700	13.800	14.580	13.676	18,740,561
2023-03-28	13.490	14.920	13.450	14.330	13.442	27,600,500
2023-03-27	13.170	13.990	12.950	13.640	12.794	24,607,391
2023-03-24	13.110	13.660	13.060	13.230	12.410	18,843,500
2023-03-23	13.280	13.300	12.850	13.130	12.316	16,536,961
2023-03-22	13.610	13.710	13.250	13.450	12.616	21,608,340
2023-03-21	12.890	13.970	12.650	13.920	13.057	31,076,930
2023-03-20	13.350	13.630	12.730	12.820	12.025	19,661,721
2023-03-17	11.830	13.680	11.740	13.660	12.813	27,448,641
2023-03-16	12.090	12.090	11.720	11.820	11.087	9,914,723
2023-03-15	12.480	12.590	11.970	12.030	11.284	11,984,330
2023-03-14	12.540	13.080	12.360	12.450	11.678	17,852,061
2023-03-13	11.420	13.110	11.390	12.670	11.884	20,035,100
2023-03-10	11.550	11.680	11.410	11.450	10.740	2,538,471
2023-03-09	11.460	11.670	11.360	11.620	10.900	4,145,813
2023-03-08	11.180	11.370	11.080	11.340	10.637	2,685,190
2023-03-07	11.420	11.660	11.110	11.110	10.421	5,405,800
2023-03-06	11.780	11.790	11.390	11.510	10.796	9,476,895
2023-03-03	11.540	11.800	11.360	11.630	10.909	6,562,460
2023-03-02	11.600	11.730	11.480	11.570	10.853	2,846,430
2023-03-01	11.300	11.580	11.250	11.540	10.825	4,115,380
2023-02-28	11.270	11.470	11.170	11.270	10.571	2,975,547
2023-02-27	11.300	11.360	11.060	11.110	10.421	2,460,870
2023-02-24	11.340	11.440	11.230	11.320	10.618	2,352,560
2023-02-23	11.330	11.390	11.200	11.360	10.656	1,808,614
2023-02-22	11.200	11.350	11.110	11.330	10.628	1,959,016
2023-02-21	11.300	11.380	11.160	11.230	10.534	1,804,097
2023-02-20	11.110	11.260	11.020	11.250	10.552	2,313,593
2023-02-17	11.220	11.320	11.080	11.120	10.431	2,549,532
2023-02-16	11.580	11.600	11.050	11.160	10.468	3,901,008
2023-02-15	11.490	11.550	11.420	11.530	10.815	2,197,657
2023-02-14	11.550	11.560	11.440	11.490	10.778	2,434,540
2023-02-13	11.480	11.530	11.390	11.510	10.796	3,858,440
2023-02-10	11.560	11.690	11.440	11.480	10.768	3,359,477
2023-02-09	11.400	11.550	11.360	11.520	10.806	3,364,792
2023-02-08	11.460	11.520	11.290	11.450	10.740	5,242,364
2023-02-07	11.260	11.530	11.160	11.420	10.712	4,308,733

← NewerPage 15 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.