Dnake Xiamen Intelligent Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	16.240	16.400	15.610	15.860	15.723	15,628,010
2026-01-19	16.240	16.580	16.110	16.400	16.258	12,992,140
2026-01-16	16.610	16.750	16.160	16.420	16.278	12,668,610
2026-01-15	17.090	17.150	16.450	16.650	16.506	17,124,461
2026-01-14	17.290	17.670	16.800	17.210	17.061	29,441,301
2026-01-13	18.070	18.280	17.310	17.500	17.348	29,754,891
2026-01-12	17.270	18.380	17.200	18.180	18.023	42,776,633
2026-01-09	16.980	17.370	16.710	17.010	16.863	33,967,367
2026-01-08	16.990	17.830	16.700	17.280	17.130	44,020,566
2026-01-07	17.580	17.690	16.650	16.730	16.585	48,172,809
2026-01-06	18.750	19.180	17.500	17.780	17.626	81,434,445
2026-01-05	16.010	17.760	15.900	17.760	17.606	50,701,578
2025-12-31	14.690	15.020	14.480	14.800	14.672	9,485,528
2025-12-30	15.000	15.090	14.610	14.680	14.553	12,969,320
2025-12-29	15.030	15.590	14.800	15.160	15.029	14,105,210
2025-12-26	15.060	15.390	14.930	15.060	14.930	11,509,620
2025-12-25	15.040	15.350	14.710	15.250	15.118	18,960,859
2025-12-24	13.940	15.110	13.840	14.980	14.850	23,193,330
2025-12-23	14.070	14.200	13.830	13.900	13.780	8,238,918
2025-12-22	14.350	14.460	14.090	14.130	14.008	10,200,640
2025-12-19	14.100	14.570	13.950	14.360	14.236	13,536,350
2025-12-18	13.920	14.450	13.900	14.100	13.978	10,966,960
2025-12-17	14.530	14.670	13.750	14.090	13.968	14,008,830
2025-12-16	14.870	14.970	14.280	14.520	14.394	11,563,270
2025-12-15	14.740	15.240	14.680	14.940	14.811	12,507,300
2025-12-12	15.350	15.500	14.880	14.960	14.830	17,725,131
2025-12-11	15.850	15.980	15.280	15.310	15.177	22,112,600
2025-12-10	16.060	16.380	15.720	15.930	15.792	23,368,699
2025-12-09	15.850	16.490	15.850	16.060	15.921	27,751,830
2025-12-08	15.730	16.650	15.650	16.400	16.258	43,540,660
2025-12-05	14.710	17.500	14.660	16.100	15.961	48,927,809
2025-12-04	14.650	15.000	14.510	14.710	14.583	12,719,720
2025-12-03	15.150	15.320	14.650	14.770	14.642	17,697,000
2025-12-02	14.630	15.380	14.480	15.140	15.009	26,476,939
2025-12-01	14.200	15.000	14.200	14.630	14.503	18,232,539
2025-11-28	14.170	14.280	13.790	14.260	14.136	9,923,021
2025-11-27	13.800	14.650	13.700	14.020	13.899	12,549,700
2025-11-26	13.800	14.080	13.580	13.610	13.492	7,056,849
2025-11-25	13.460	13.920	13.460	13.800	13.680	8,484,078
2025-11-24	13.080	13.500	12.920	13.400	13.284	7,574,290
2025-11-21	13.480	13.710	12.840	12.970	12.858	8,776,063
2025-11-20	13.800	14.020	13.410	13.660	13.542	8,364,570
2025-11-19	14.120	14.190	13.620	13.730	13.611	10,256,550
2025-11-18	14.600	14.600	14.020	14.110	13.988	18,298,010
2025-11-17	14.500	15.070	14.400	14.980	14.850	21,825,760
2025-11-14	14.360	14.720	14.290	14.690	14.563	16,330,410
2025-11-13	14.190	14.690	14.020	14.570	14.444	21,279,160
2025-11-12	13.760	14.460	13.760	14.220	14.097	19,184,141
2025-11-11	13.900	14.060	13.710	13.790	13.671	6,558,875
2025-11-10	13.860	13.970	13.800	13.950	13.829	6,293,319
2025-11-07	14.000	14.120	13.780	13.880	13.760	7,657,103
2025-11-06	14.020	14.130	13.850	14.080	13.958	10,625,430
2025-11-05	14.110	14.150	13.880	14.010	13.889	11,367,550
2025-11-04	13.620	14.270	13.470	14.180	14.057	21,701,869
2025-11-03	13.520	13.700	13.440	13.700	13.581	5,668,120
2025-10-31	13.410	13.690	13.400	13.540	13.423	6,046,800
2025-10-30	13.670	13.670	13.430	13.470	13.353	7,448,540
2025-10-29	13.950	14.010	13.580	13.670	13.552	10,793,170
2025-10-28	13.620	14.090	13.500	14.000	13.879	15,853,490
2025-10-27	13.820	13.830	13.530	13.630	13.512	8,478,528

← NewerPage 4 of 5 · 243 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.