Dnake Xiamen Intelligent Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	10.150	10.240	10.030	10.090	10.003	3,646,280
2025-04-24	10.360	10.360	10.020	10.090	10.003	4,033,080
2025-04-23	10.290	10.420	10.210	10.340	10.250	4,478,540
2025-04-22	10.270	10.340	10.190	10.230	10.141	3,404,780
2025-04-21	10.120	10.340	10.000	10.250	10.161	5,272,250
2025-04-18	9.990	10.200	9.890	10.120	10.032	4,919,982
2025-04-17	9.820	10.440	9.750	10.060	9.973	6,228,426
2025-04-16	9.970	10.120	9.600	9.820	9.735	4,493,480
2025-04-15	10.010	10.120	9.880	10.020	9.933	3,838,687
2025-04-14	10.020	10.410	9.990	10.050	9.963	4,660,460
2025-04-11	9.720	10.050	9.700	9.910	9.824	4,373,770
2025-04-10	9.800	10.120	9.650	9.800	9.715	6,742,880
2025-04-09	9.030	9.640	8.380	9.530	9.447	6,967,894
2025-04-08	9.180	9.550	9.060	9.250	9.170	6,210,611
2025-04-07	10.120	10.600	8.980	8.980	8.902	9,952,503
2025-04-03	11.260	11.410	11.080	11.230	11.133	3,846,300
2025-04-02	11.370	11.620	11.310	11.410	11.311	3,325,160
2025-04-01	11.260	11.550	11.260	11.390	11.291	4,448,540
2025-03-31	11.250	11.280	10.910	11.220	11.123	6,299,837
2025-03-28	11.690	11.790	11.280	11.350	11.252	6,714,388
2025-03-27	11.750	11.840	11.420	11.670	11.569	4,687,620
2025-03-26	11.600	11.980	11.540	11.800	11.698	5,426,220
2025-03-25	11.870	11.900	11.440	11.610	11.509	5,724,959
2025-03-24	12.690	12.690	11.550	11.830	11.728	10,697,230
2025-03-21	12.800	12.820	12.400	12.540	12.431	9,568,399
2025-03-20	12.970	13.250	12.860	12.890	12.778	12,953,770
2025-03-19	13.010	13.640	12.980	13.090	12.977	23,565,920
2025-03-18	12.960	13.060	12.740	12.850	12.739	11,574,380
2025-03-17	13.110	13.390	12.910	12.960	12.848	13,780,470
2025-03-14	13.020	13.360	12.810	13.150	13.036	14,857,050
2025-03-13	13.160	13.230	12.620	13.150	13.036	19,609,180
2025-03-12	12.850	13.450	12.600	13.400	13.284	25,613,551
2025-03-11	12.210	13.230	12.210	12.860	12.749	16,779,430
2025-03-10	12.510	12.680	12.150	12.450	12.342	13,356,290
2025-03-07	12.260	12.450	12.080	12.160	12.055	7,134,560
2025-03-06	11.940	12.300	11.940	12.250	12.144	7,630,350
2025-03-05	11.820	11.990	11.680	11.890	11.787	4,051,800
2025-03-04	11.310	11.850	11.310	11.840	11.737	5,161,900
2025-03-03	11.580	11.740	11.240	11.490	11.390	5,158,436
2025-02-28	11.920	12.000	11.340	11.400	11.301	6,503,520
2025-02-27	12.110	12.230	11.830	12.070	11.965	6,530,960
2025-02-26	12.090	12.350	12.010	12.180	12.075	8,762,740
2025-02-25	12.060	12.320	11.990	12.070	11.965	7,686,480
2025-02-24	12.400	12.490	12.110	12.250	12.144	10,377,370
2025-02-21	12.600	12.780	12.430	12.510	12.402	13,081,310
2025-02-20	12.320	12.600	12.100	12.480	12.372	15,133,730
2025-02-19	11.580	12.470	11.520	12.320	12.213	15,874,530
2025-02-18	12.080	12.130	11.500	11.530	11.430	8,535,048
2025-02-17	12.040	12.250	11.850	12.090	11.985	11,467,040
2025-02-14	11.610	12.030	11.610	11.910	11.807	9,781,298
2025-02-13	11.890	11.890	11.600	11.640	11.539	9,639,840
2025-02-12	12.000	12.080	11.870	11.950	11.846	8,655,490
2025-02-11	11.940	12.220	11.760	12.030	11.926	12,774,520
2025-02-10	11.810	12.080	11.700	12.010	11.906	13,076,570
2025-02-07	11.750	12.150	11.550	11.740	11.638	18,231,270
2025-02-06	11.330	11.620	11.170	11.620	11.519	15,235,580
2025-02-05	11.130	11.750	10.940	11.530	11.430	19,721,400
2025-01-27	10.560	11.080	10.510	10.670	10.578	11,717,160
2025-01-24	10.130	10.550	10.110	10.520	10.429	6,317,955
2025-01-23	10.350	10.550	10.170	10.190	10.102	8,086,100

← NewerPage 7 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.