Dnake Xiamen Intelligent Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	13.580	13.950	13.400	13.570	8.910	4,039,074
2022-05-10	13.190	13.750	12.990	13.590	8.923	3,686,750
2022-05-09	13.850	13.900	13.200	13.230	8.687	4,881,936
2022-05-06	13.220	14.050	13.220	13.630	8.949	4,981,479
2022-05-05	12.550	14.800	12.500	13.780	9.048	10,054,923
2022-04-29	11.960	12.490	11.960	12.340	8.102	2,278,919
2022-04-28	12.500	12.500	11.870	11.900	7.814	2,123,547
2022-04-27	11.820	12.520	11.630	12.520	8.221	2,470,943
2022-04-26	13.000	13.150	12.010	12.060	7.919	3,436,084
2022-04-25	14.260	14.270	13.040	13.040	8.562	4,590,973
2022-04-22	13.660	14.770	13.660	14.480	9.508	5,852,595
2022-04-21	14.110	14.410	13.500	13.560	8.903	1,863,427
2022-04-20	14.210	14.470	14.080	14.240	9.350	1,459,754
2022-04-19	14.020	14.380	14.020	14.210	9.330	1,197,933
2022-04-18	13.820	14.130	13.460	14.070	9.238	1,537,563
2022-04-15	14.330	14.330	13.660	13.750	9.028	2,213,049
2022-04-14	14.450	14.660	14.330	14.330	9.409	1,352,787
2022-04-13	14.830	14.830	14.350	14.360	9.429	1,615,973
2022-04-12	14.710	14.970	14.400	14.900	9.783	1,799,017
2022-04-11	15.360	15.570	14.600	14.780	9.705	3,009,299
2022-04-08	15.900	16.270	15.350	15.500	10.177	3,735,938
2022-04-07	16.060	16.460	15.830	15.920	10.453	4,470,153
2022-04-06	15.380	16.780	15.380	16.180	10.624	4,950,126
2022-04-01	15.800	15.920	15.450	15.510	10.184	2,102,309
2022-03-31	15.450	16.180	15.250	15.810	10.381	3,035,077
2022-03-30	15.330	15.490	15.200	15.480	10.164	1,244,353
2022-03-29	15.540	15.670	15.100	15.150	9.947	1,411,736
2022-03-28	15.510	15.710	15.240	15.540	10.204	1,226,037
2022-03-25	15.610	15.970	15.600	15.640	10.269	1,555,486
2022-03-24	15.810	15.870	15.500	15.530	10.197	1,308,333
2022-03-23	15.920	15.990	15.770	15.880	10.427	1,381,896
2022-03-22	15.740	16.030	15.550	15.900	10.440	1,933,942
2022-03-21	15.600	15.810	15.570	15.740	10.335	1,635,899
2022-03-18	15.650	15.680	15.410	15.610	10.250	1,327,649
2022-03-17	15.460	15.860	15.320	15.520	10.190	2,497,249
2022-03-16	15.010	15.300	14.680	15.260	10.020	1,951,392
2022-03-15	15.410	15.600	14.800	14.810	9.724	2,090,245
2022-03-14	16.030	16.030	15.460	15.460	10.151	1,365,621
2022-03-11	15.660	15.980	15.260	15.980	10.492	1,742,093
2022-03-10	15.950	16.130	15.770	15.780	10.361	1,532,469
2022-03-09	16.360	16.490	15.050	15.690	10.302	2,705,439
2022-03-08	16.900	17.090	16.110	16.190	10.630	2,645,904
2022-03-07	17.300	17.300	16.820	16.960	11.136	1,925,946
2022-03-04	17.420	17.620	17.310	17.320	11.372	1,233,866
2022-03-03	17.740	17.800	17.490	17.510	11.497	1,655,566
2022-03-02	17.530	17.800	17.470	17.740	11.648	1,391,949
2022-03-01	17.560	17.690	17.530	17.660	11.596	1,320,640
2022-02-28	17.630	17.760	17.240	17.560	11.530	1,373,905
2022-02-25	17.510	17.980	17.510	17.620	11.569	1,890,859
2022-02-24	18.080	18.190	17.160	17.430	11.445	3,444,291
2022-02-23	17.930	18.160	17.920	18.090	11.878	2,395,234
2022-02-22	17.960	18.160	17.810	17.920	11.766	2,375,373
2022-02-21	17.680	18.150	17.620	18.130	11.904	2,929,093
2022-02-18	17.630	17.690	17.400	17.660	11.596	1,531,861
2022-02-17	17.600	17.810	17.380	17.480	11.477	1,810,367
2022-02-16	17.500	17.720	17.430	17.580	11.543	1,604,174
2022-02-15	17.300	17.400	17.110	17.360	11.399	1,476,540
2022-02-14	17.300	17.580	17.160	17.210	11.300	1,993,158
2022-02-11	17.740	17.810	17.300	17.300	11.359	2,150,395
2022-02-10	18.090	18.100	17.630	17.760	11.661	1,402,244

← NewerPage 19 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.