Dnake Xiamen Intelligent Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	17.750	18.080	17.700	17.930	11.773	1,958,220
2022-02-08	17.430	17.750	17.280	17.700	11.622	1,744,090
2022-02-07	17.520	17.670	17.070	17.430	11.445	2,151,957
2022-01-28	16.940	17.380	16.940	17.170	11.274	2,290,326
2022-01-27	17.670	17.680	16.780	16.840	11.057	3,140,059
2022-01-26	17.730	17.840	17.400	17.710	11.628	1,663,791
2022-01-25	18.700	18.840	17.500	17.560	11.530	3,820,460
2022-01-24	18.640	18.900	18.510	18.700	12.278	1,787,680
2022-01-21	19.030	19.290	18.670	18.670	12.259	2,762,980
2022-01-20	20.080	20.140	19.090	19.100	12.541	6,058,889
2022-01-19	19.840	20.100	19.670	20.100	13.198	3,524,848
2022-01-18	20.620	20.680	19.800	19.840	13.027	6,554,376
2022-01-17	20.040	20.940	19.870	20.570	13.506	7,624,539
2022-01-14	20.280	20.390	19.820	19.870	13.047	5,242,863
2022-01-13	20.410	20.520	20.180	20.290	13.322	4,305,334
2022-01-12	20.570	20.620	20.130	20.420	13.408	4,929,398
2022-01-11	21.100	21.150	20.340	20.490	13.454	10,234,942
2022-01-10	19.780	21.560	19.400	21.300	13.986	14,902,335
2022-01-07	19.800	20.170	19.530	19.770	12.981	5,039,215
2022-01-06	19.720	20.080	19.680	19.860	13.040	4,014,390
2022-01-05	19.760	20.100	19.620	19.920	13.079	4,373,503
2022-01-04	19.300	19.940	19.260	19.870	13.047	6,567,494
2021-12-31	19.400	19.470	19.220	19.220	12.620	2,763,107
2021-12-30	19.270	19.480	19.210	19.400	12.738	2,590,016
2021-12-29	19.690	19.690	19.150	19.200	12.607	3,118,856
2021-12-28	19.110	19.770	19.110	19.580	12.856	4,546,866
2021-12-27	18.990	19.190	18.760	19.020	12.489	2,711,422
2021-12-24	19.220	19.920	18.600	19.130	12.561	6,598,761
2021-12-23	19.770	19.780	19.200	19.200	12.607	4,037,978
2021-12-22	19.510	19.860	19.440	19.770	12.981	3,845,419
2021-12-21	19.170	19.620	19.160	19.500	12.804	2,783,301
2021-12-20	19.530	19.700	19.090	19.150	12.574	3,756,058
2021-12-17	19.890	19.930	19.370	19.460	12.777	3,577,705
2021-12-16	19.780	20.090	19.680	19.820	13.014	4,553,008
2021-12-15	19.830	20.100	19.740	19.880	13.053	6,017,626
2021-12-14	19.350	19.940	19.350	19.830	13.020	5,956,157
2021-12-13	19.540	19.700	19.250	19.440	12.764	5,511,806
2021-12-10	19.960	20.360	19.380	19.420	12.751	10,816,650
2021-12-09	18.350	21.580	18.310	19.900	13.066	17,315,346
2021-12-08	18.350	18.430	18.240	18.430	12.101	3,013,499
2021-12-07	18.530	18.650	18.160	18.250	11.983	4,345,319
2021-12-06	19.120	19.200	18.360	18.440	12.108	5,386,778
2021-12-03	19.560	19.660	19.170	19.200	12.607	4,217,568
2021-12-02	20.060	20.060	19.400	19.450	12.771	6,779,980
2021-12-01	19.140	20.700	19.130	20.120	13.211	11,633,596
2021-11-30	19.130	19.520	19.060	19.200	12.607	4,197,709
2021-11-29	18.800	19.200	18.680	19.100	12.541	3,313,055
2021-11-26	19.250	19.490	18.830	19.100	12.541	5,257,404
2021-11-25	19.310	19.650	19.150	19.390	12.731	5,574,999
2021-11-24	19.530	19.540	18.950	19.290	12.666	6,579,985
2021-11-23	18.670	19.390	18.470	19.370	12.718	9,806,374
2021-11-22	18.880	18.990	18.280	18.600	12.213	6,023,164
2021-11-19	18.180	19.090	18.180	18.870	12.390	4,789,664
2021-11-18	18.600	18.760	18.150	18.170	11.930	2,296,488
2021-11-17	18.420	18.660	18.410	18.590	12.206	2,381,470
2021-11-16	19.070	19.090	18.380	18.410	12.088	3,765,688
2021-11-15	19.230	19.410	18.840	19.070	12.521	4,275,047
2021-11-12	18.720	19.040	18.440	18.940	12.436	2,761,518
2021-11-11	18.750	19.240	18.600	18.900	12.410	2,432,603
2021-11-10	18.410	18.770	18.370	18.720	12.292	1,517,644

← NewerPage 20 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.