Dnake Xiamen Intelligent Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	11.080	11.320	11.080	11.250	10.552	3,561,234
2023-02-03	11.210	11.290	10.950	11.180	10.487	5,065,854
2023-02-02	10.760	11.330	10.760	11.210	10.515	6,801,977
2023-02-01	10.580	10.900	10.580	10.860	10.187	3,237,890
2023-01-31	10.670	10.670	10.530	10.580	9.924	1,748,792
2023-01-30	10.570	10.630	10.500	10.600	9.943	1,740,702
2023-01-20	10.420	10.520	10.370	10.470	9.821	1,429,717
2023-01-19	10.300	10.430	10.180	10.410	9.765	2,119,130
2023-01-18	10.230	10.340	10.150	10.300	9.661	1,832,546
2023-01-17	10.160	10.260	10.100	10.160	9.530	972,758
2023-01-16	10.020	10.210	10.020	10.160	9.530	1,217,951
2023-01-13	10.040	10.080	10.000	10.060	9.436	618,174
2023-01-12	10.000	10.070	9.970	10.040	9.418	786,203
2023-01-11	10.180	10.240	10.000	10.040	9.418	1,384,121
2023-01-10	10.140	10.180	10.070	10.180	9.549	946,793
2023-01-09	10.140	10.190	10.080	10.130	9.502	1,081,078
2023-01-06	10.160	10.200	10.050	10.100	9.474	1,516,718
2023-01-05	10.210	10.210	10.060	10.160	9.530	1,389,240
2023-01-04	10.170	10.220	10.050	10.150	9.521	1,267,720
2023-01-03	9.860	10.150	9.830	10.130	9.502	1,623,400
2022-12-30	9.890	9.950	9.810	9.820	9.211	1,020,020
2022-12-29	9.830	9.960	9.780	9.780	9.174	1,094,872
2022-12-28	10.110	10.120	9.820	9.820	9.211	1,691,760
2022-12-27	10.200	10.290	10.020	10.090	9.464	1,429,880
2022-12-26	10.060	10.190	10.040	10.160	9.530	1,215,650
2022-12-23	9.990	10.110	9.850	10.110	9.483	1,814,268
2022-12-22	10.360	10.360	9.990	10.010	9.389	1,748,690
2022-12-21	10.480	10.520	10.120	10.230	9.596	1,842,855
2022-12-20	10.280	10.650	10.280	10.370	9.727	1,651,880
2022-12-19	10.830	10.880	10.320	10.400	9.755	3,459,888
2022-12-16	11.350	11.350	10.880	10.880	10.205	3,821,440
2022-12-15	11.450	11.510	11.260	11.350	10.646	3,464,760
2022-12-14	11.190	11.790	11.180	11.450	10.740	6,606,815
2022-12-13	11.110	11.180	10.980	11.090	10.402	2,278,639
2022-12-12	11.230	11.350	11.080	11.090	10.402	3,083,399
2022-12-09	11.110	11.250	11.110	11.230	10.534	3,042,022
2022-12-08	11.190	11.250	11.060	11.100	10.412	2,900,460
2022-12-07	11.340	11.380	11.190	11.190	10.496	3,693,500
2022-12-06	11.640	11.700	11.240	11.310	10.609	5,370,600
2022-12-05	11.590	11.720	11.420	11.720	10.993	4,304,520
2022-12-02	11.580	11.650	11.530	11.580	10.862	3,506,682
2022-12-01	11.700	11.810	11.550	11.570	10.853	5,257,343
2022-11-30	11.700	12.080	11.590	11.680	10.956	8,552,105
2022-11-29	11.640	11.750	11.570	11.700	10.975	5,496,820
2022-11-28	11.550	11.870	11.530	11.630	10.909	8,578,690
2022-11-25	10.990	11.900	10.840	11.700	10.975	11,289,580
2022-11-24	11.020	11.090	10.900	10.950	10.271	2,560,294
2022-11-23	11.160	11.220	10.800	11.020	10.337	3,640,894
2022-11-22	11.380	11.520	11.120	11.160	10.468	5,022,243
2022-11-21	11.570	11.760	11.320	11.430	10.721	6,747,412
2022-11-18	11.990	12.430	11.660	11.670	10.946	12,011,920
2022-11-17	11.400	11.490	11.310	11.480	10.768	3,821,270
2022-11-16	11.540	11.590	11.350	11.470	10.759	4,601,666
2022-11-15	11.410	11.650	11.400	11.580	10.862	6,220,560
2022-11-14	11.400	11.690	11.270	11.560	10.843	10,950,760
2022-11-11	10.920	11.230	10.850	11.160	10.468	7,799,717
2022-11-10	10.820	10.970	10.750	10.750	10.083	4,029,081
2022-11-09	11.010	11.250	10.930	10.970	10.290	4,889,933
2022-11-08	10.900	11.170	10.670	11.080	10.393	6,658,913
2022-11-07	10.900	11.020	10.840	10.950	10.271	3,896,399

← NewerPage 16 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.