Dnake Xiamen Intelligent Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	13.330	13.840	13.290	13.730	13.611	11,869,610
2025-10-23	13.440	13.440	13.110	13.320	13.205	6,510,600
2025-10-22	13.500	13.570	13.380	13.420	13.304	8,525,560
2025-10-21	13.490	13.640	13.210	13.600	13.482	16,426,141
2025-10-20	12.970	14.420	12.900	13.630	13.512	24,220,801
2025-10-17	12.830	12.900	12.350	12.370	12.263	5,039,690
2025-10-16	12.870	13.000	12.810	12.880	12.768	3,145,860
2025-10-15	12.810	13.050	12.680	12.960	12.848	4,410,378
2025-10-14	13.190	13.250	12.750	12.820	12.709	5,818,750
2025-10-13	12.680	13.430	12.380	13.140	13.026	7,269,111
2025-10-10	13.140	13.240	13.020	13.150	13.036	4,458,860
2025-10-09	13.030	13.210	12.930	13.170	13.056	4,257,431
2025-09-30	13.000	13.350	12.960	12.960	12.848	4,039,510
2025-09-29	12.790	13.040	12.620	13.000	12.887	4,382,084
2025-09-26	13.160	13.160	12.830	12.830	12.719	5,637,240
2025-09-25	13.180	13.490	13.010	13.250	13.135	8,189,651
2025-09-24	12.790	13.430	12.670	13.180	13.066	6,992,619
2025-09-23	13.340	13.340	12.400	12.800	12.689	9,766,147
2025-09-22	13.240	13.490	13.060	13.360	13.244	6,360,560
2025-09-19	13.370	13.510	13.120	13.190	13.076	5,461,741
2025-09-18	13.820	13.930	13.280	13.390	13.274	9,382,080
2025-09-17	13.850	13.910	13.700	13.790	13.671	5,645,880
2025-09-16	13.420	13.920	13.330	13.850	13.730	8,216,089
2025-09-15	13.480	13.600	13.340	13.420	13.304	4,858,217
2025-09-12	13.680	13.940	13.540	13.560	13.443	8,139,688
2025-09-11	13.400	13.580	13.160	13.550	13.433	5,304,258
2025-09-10	13.400	13.590	13.340	13.370	13.254	4,558,980
2025-09-09	13.660	13.660	13.260	13.360	13.244	5,564,260
2025-09-08	13.620	13.780	13.490	13.690	13.571	6,214,820
2025-09-05	13.450	13.580	13.200	13.560	13.443	6,260,354
2025-09-04	13.260	13.670	13.110	13.280	13.165	7,137,452
2025-09-03	13.640	13.710	13.190	13.240	13.125	6,407,040
2025-09-02	14.000	14.060	13.320	13.680	13.562	9,727,230
2025-09-01	13.680	14.150	13.680	14.120	13.998	10,730,190
2025-08-29	13.950	14.000	13.610	13.660	13.542	8,952,710
2025-08-28	13.800	14.080	13.350	13.940	13.819	16,541,699
2025-08-27	14.600	14.890	14.100	14.120	13.998	15,051,920
2025-08-26	14.620	14.740	14.550	14.560	14.434	8,508,118
2025-08-25	14.690	14.900	14.600	14.730	14.602	12,913,730
2025-08-22	14.620	14.680	14.490	14.640	14.513	9,353,990
2025-08-21	14.800	14.800	14.480	14.590	14.464	10,074,320
2025-08-20	14.700	14.840	14.400	14.840	14.711	13,658,420
2025-08-19	14.900	14.980	14.600	14.760	14.632	16,216,720
2025-08-18	15.130	15.220	14.790	14.940	14.811	23,809,699
2025-08-15	15.150	15.430	14.960	15.230	15.098	27,377,039
2025-08-14	14.780	15.480	14.410	15.420	15.286	40,545,660
2025-08-13	14.840	15.150	14.630	14.810	14.682	26,588,900
2025-08-12	14.360	15.260	14.300	14.940	14.811	33,001,629
2025-08-11	14.230	14.830	14.060	14.500	14.374	30,231,600
2025-08-08	14.700	15.880	14.380	14.550	14.424	51,152,434
2025-08-07	14.000	14.310	14.000	14.310	14.186	15,193,620
2025-08-06	13.900	14.110	13.830	14.110	13.988	16,303,400
2025-08-05	13.620	14.140	13.560	14.030	13.908	20,527,850
2025-08-04	13.550	13.650	13.240	13.630	13.512	14,031,540
2025-08-01	13.180	13.450	13.170	13.390	13.274	9,404,500
2025-07-31	13.340	13.540	13.140	13.230	13.115	9,460,080
2025-07-30	13.480	13.500	13.180	13.340	13.224	8,323,470
2025-07-29	13.640	13.640	13.400	13.530	13.413	8,325,740
2025-07-28	13.630	13.730	13.570	13.640	13.522	9,034,224
2025-07-25	13.530	13.720	13.450	13.670	13.552	11,188,820

← NewerPage 5 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.