Dnake Xiamen Intelligent Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 18.020 | 18.590 | 18.020 | 18.530 | 12.167 | 1,182,721 |
| 2021-11-08 | 18.500 | 18.510 | 17.950 | 18.250 | 11.983 | 1,279,437 |
| 2021-11-05 | 18.360 | 18.650 | 18.310 | 18.500 | 12.147 | 1,168,243 |
| 2021-11-04 | 18.750 | 18.750 | 18.300 | 18.370 | 12.062 | 1,229,608 |
| 2021-11-03 | 17.960 | 18.780 | 17.770 | 18.430 | 12.101 | 1,816,761 |
| 2021-11-02 | 18.190 | 18.560 | 17.660 | 17.790 | 11.681 | 1,707,166 |
| 2021-11-01 | 17.600 | 18.310 | 17.540 | 18.090 | 11.878 | 1,580,020 |
| 2021-10-29 | 17.490 | 18.100 | 17.300 | 17.720 | 11.635 | 1,387,457 |
| 2021-10-28 | 18.110 | 18.360 | 17.410 | 17.480 | 11.477 | 1,891,668 |
| 2021-10-27 | 18.930 | 19.000 | 18.130 | 18.210 | 11.957 | 1,543,659 |
| 2021-10-26 | 18.530 | 18.960 | 18.440 | 18.930 | 12.429 | 1,591,637 |
| 2021-10-25 | 19.070 | 19.070 | 18.360 | 18.490 | 12.141 | 2,094,959 |
| 2021-10-22 | 19.120 | 19.290 | 19.050 | 19.070 | 12.521 | 921,009 |
| 2021-10-21 | 19.800 | 19.970 | 19.170 | 19.180 | 12.594 | 2,166,320 |
| 2021-10-20 | 19.840 | 20.280 | 19.780 | 19.940 | 13.093 | 1,183,883 |
| 2021-10-19 | 19.810 | 19.950 | 19.790 | 19.840 | 13.027 | 809,830 |
| 2021-10-18 | 20.190 | 20.480 | 19.710 | 19.810 | 13.007 | 1,713,319 |
| 2021-10-15 | 20.840 | 20.840 | 20.160 | 20.180 | 13.250 | 1,201,059 |
| 2021-10-14 | 20.860 | 20.970 | 20.640 | 20.840 | 13.684 | 679,726 |
← NewerPage 21 of 21 · 1,219 trading days
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.