Dnake Xiamen Intelligent Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	10.650	10.650	10.410	10.590	9.933	1,723,650
2022-08-03	10.630	10.830	10.380	10.500	9.849	3,134,359
2022-08-02	10.880	10.890	10.390	10.520	9.868	3,728,294
2022-08-01	10.790	10.990	10.670	10.990	10.309	3,576,624
2022-07-29	10.670	10.880	10.600	10.740	10.074	2,932,890
2022-07-28	10.490	10.760	10.460	10.660	9.999	3,144,940
2022-07-27	10.370	10.500	10.260	10.460	9.811	1,623,440
2022-07-26	10.280	10.380	10.170	10.310	9.671	1,149,410
2022-07-25	10.370	10.480	10.210	10.300	9.661	1,168,780
2022-07-22	10.510	10.550	10.210	10.380	9.736	1,531,513
2022-07-21	10.360	10.520	10.330	10.410	9.765	1,551,674
2022-07-20	10.480	10.480	10.320	10.420	9.774	1,538,420
2022-07-19	10.250	10.430	10.200	10.420	9.774	2,114,080
2022-07-18	9.810	10.270	9.810	10.270	9.633	2,839,358
2022-07-15	10.150	10.150	9.800	9.820	9.211	1,484,231
2022-07-14	9.980	10.180	9.950	10.110	9.483	1,423,300
2022-07-13	9.850	10.070	9.820	9.980	9.361	1,193,568
2022-07-12	10.110	10.130	9.820	9.820	9.211	1,646,691
2022-07-11	10.270	10.270	10.010	10.090	9.464	1,576,860
2022-07-08	10.130	10.430	10.130	10.290	9.652	2,245,309
2022-07-07	10.030	10.280	9.990	10.160	9.530	1,791,549
2022-07-06	10.070	10.120	9.890	10.000	9.380	1,418,268
2022-07-05	10.250	10.390	9.950	10.060	9.436	2,260,298
2022-07-04	10.340	10.390	10.150	10.250	9.614	1,405,928
2022-07-01	10.360	10.450	10.280	10.340	9.699	1,452,386
2022-06-30	10.300	10.510	10.300	10.340	9.699	1,646,138
2022-06-29	10.780	10.780	10.350	10.350	9.708	2,367,471
2022-06-28	10.400	10.680	10.200	10.640	9.980	3,520,349
2022-06-27	10.300	10.350	10.150	10.280	9.643	1,936,802
2022-06-24	10.240	10.350	10.130	10.250	9.614	1,828,969
2022-06-23	10.000	10.180	9.970	10.150	9.521	1,909,279
2022-06-22	10.300	10.300	9.970	9.970	9.352	1,689,953
2022-06-21	10.050	10.420	10.040	10.250	9.614	2,828,221
2022-06-20	10.110	10.150	9.990	10.120	9.493	1,577,990
2022-06-17	9.990	10.100	9.860	10.030	9.408	1,998,593
2022-06-16	9.860	10.150	9.860	10.050	9.427	2,081,070
2022-06-15	9.890	10.060	9.800	9.830	9.221	2,097,029
2022-06-14	9.900	9.910	9.510	9.830	9.221	1,799,792
2022-06-13	9.840	10.040	9.830	9.980	9.361	1,326,973
2022-06-10	9.690	9.920	9.690	9.910	9.296	1,289,955
2022-06-09	9.960	10.010	9.690	9.720	9.117	1,756,870
2022-06-08	10.090	10.230	9.860	10.010	9.389	1,835,970
2022-06-07	10.200	10.280	10.020	10.100	9.474	1,921,775
2022-06-06	10.030	10.300	10.020	10.270	9.633	2,381,982
2022-06-02	10.000	10.120	9.830	10.090	9.464	1,928,049
2022-06-01	9.860	10.090	9.850	9.970	9.352	1,904,104
2022-05-31	9.910	10.000	9.700	9.920	9.305	1,961,209
2022-05-30	14.140	14.200	13.810	14.000	9.192	1,891,189
2022-05-27	13.720	14.080	13.720	14.020	9.206	2,731,109
2022-05-26	13.710	13.860	13.360	13.700	8.995	1,915,969
2022-05-25	13.490	13.760	13.330	13.710	9.002	1,846,195
2022-05-24	14.250	14.450	13.290	13.290	8.726	3,462,828
2022-05-23	13.940	14.060	13.840	14.050	9.225	2,109,477
2022-05-20	13.790	14.040	13.780	13.890	9.120	2,247,670
2022-05-19	13.560	13.830	13.510	13.780	9.048	1,647,213
2022-05-18	14.000	14.040	13.710	13.780	9.048	2,552,349
2022-05-17	14.010	14.070	13.600	13.820	9.074	2,974,857
2022-05-16	14.850	14.870	13.880	14.030	9.212	5,928,997
2022-05-13	14.300	15.050	14.010	14.480	9.508	8,575,472
2022-05-12	13.400	14.330	13.400	14.070	9.238	5,949,283

← NewerPage 18 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.