Dnake Xiamen Intelligent Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	10.800	10.960	10.740	10.900	10.224	5,147,294
2022-11-03	10.650	10.870	10.560	10.860	10.187	4,177,444
2022-11-02	10.790	10.930	10.700	10.740	10.074	5,041,175
2022-11-01	10.750	10.850	10.530	10.780	10.112	4,756,946
2022-10-31	10.500	10.780	10.410	10.640	9.980	4,801,706
2022-10-28	10.910	11.180	10.450	10.560	9.905	7,669,940
2022-10-27	11.400	11.680	11.160	11.180	10.487	7,718,130
2022-10-26	11.250	11.940	11.170	11.570	10.853	9,477,103
2022-10-25	11.030	11.250	10.700	11.240	10.543	7,329,448
2022-10-24	11.620	11.780	10.980	11.000	10.318	10,052,000
2022-10-21	12.080	12.090	11.610	11.610	10.890	10,678,600
2022-10-20	12.270	12.760	12.200	12.320	11.556	12,419,270
2022-10-19	12.610	12.610	12.170	12.220	11.462	10,342,280
2022-10-18	12.880	12.990	12.510	12.670	11.884	13,136,520
2022-10-17	12.470	13.260	12.380	13.010	12.203	20,432,721
2022-10-14	11.800	12.970	11.600	12.720	11.931	21,236,051
2022-10-13	12.000	12.650	11.790	11.840	11.106	19,846,039
2022-10-12	11.780	12.270	11.370	12.270	11.509	15,645,050
2022-10-11	11.300	11.970	11.260	11.960	11.218	15,583,830
2022-10-10	11.420	11.790	11.320	11.540	10.825	9,887,013
2022-09-30	11.310	11.720	11.260	11.290	10.590	10,086,860
2022-09-29	11.090	11.550	10.850	11.550	10.834	12,708,060
2022-09-28	10.600	11.410	10.320	11.220	10.524	12,581,340
2022-09-27	10.790	10.870	10.270	10.650	9.990	7,181,059
2022-09-26	11.450	11.450	10.800	10.890	10.215	8,037,404
2022-09-23	11.300	11.790	11.150	11.550	10.834	12,209,780
2022-09-22	11.470	11.520	11.180	11.310	10.609	8,125,818
2022-09-21	11.000	11.820	10.910	11.690	10.965	13,153,630
2022-09-20	10.460	11.200	10.380	11.110	10.421	8,929,050
2022-09-19	10.760	10.760	10.180	10.300	9.661	4,692,573
2022-09-16	10.720	11.100	10.650	10.850	10.177	4,647,104
2022-09-15	10.860	10.960	10.580	10.790	10.121	2,204,264
2022-09-14	10.560	10.980	10.480	10.890	10.215	2,941,409
2022-09-13	10.830	11.080	10.730	10.800	10.130	3,090,189
2022-09-09	10.640	10.810	10.420	10.750	10.083	2,391,742
2022-09-08	10.650	10.720	10.520	10.590	9.933	1,364,298
2022-09-07	10.800	10.800	10.590	10.620	9.962	1,398,084
2022-09-06	10.820	10.860	10.650	10.740	10.074	2,065,311
2022-09-05	10.780	10.880	10.670	10.830	10.159	2,279,360
2022-09-02	10.410	10.830	10.410	10.810	10.140	3,529,616
2022-09-01	10.390	10.560	10.300	10.390	9.746	1,928,434
2022-08-31	10.640	10.640	10.280	10.350	9.708	2,976,836
2022-08-30	10.300	10.850	10.070	10.520	9.868	7,141,043
2022-08-29	9.870	10.060	9.700	9.910	9.296	1,412,680
2022-08-26	10.130	10.200	9.890	9.950	9.333	1,609,340
2022-08-25	10.280	10.390	10.000	10.120	9.493	1,889,676
2022-08-24	10.720	10.750	10.260	10.290	9.652	2,468,399
2022-08-23	10.680	10.820	10.580	10.700	10.037	1,453,495
2022-08-22	10.610	10.770	10.530	10.650	9.990	1,538,200
2022-08-19	10.950	11.110	10.600	10.640	9.980	2,397,866
2022-08-18	10.750	10.930	10.650	10.910	10.234	2,176,426
2022-08-17	10.950	10.980	10.760	10.800	10.130	1,870,700
2022-08-16	10.780	11.010	10.780	10.940	10.262	2,187,300
2022-08-15	10.930	10.960	10.720	10.790	10.121	2,214,895
2022-08-12	11.270	11.410	10.890	10.920	10.243	5,599,813
2022-08-11	11.180	11.390	11.170	11.250	10.552	3,016,193
2022-08-10	11.120	11.310	11.100	11.180	10.487	3,757,280
2022-08-09	11.010	11.490	10.800	11.220	10.524	7,040,200
2022-08-08	10.790	10.850	10.670	10.850	10.177	2,091,139
2022-08-05	10.640	10.800	10.620	10.750	10.083	2,254,000

← NewerPage 17 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.