Dnake Xiamen Intelligent Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	10.100	10.360	9.940	10.110	10.022	8,097,299
2025-01-21	10.610	10.700	9.900	10.130	10.042	13,106,570
2025-01-20	10.630	10.820	10.600	10.750	10.657	4,390,450
2025-01-17	10.680	10.730	10.500	10.580	10.488	4,506,200
2025-01-16	10.700	10.910	10.570	10.680	10.588	5,650,180
2025-01-15	10.910	10.950	10.600	10.650	10.558	5,668,740
2025-01-14	10.210	10.870	10.210	10.870	10.776	9,411,790
2025-01-13	10.180	10.350	9.810	10.110	10.022	4,710,790
2025-01-10	10.530	10.700	10.070	10.070	9.983	6,369,700
2025-01-09	10.530	10.780	10.330	10.500	10.409	7,674,421
2025-01-08	10.390	11.050	10.290	10.590	10.498	13,595,030
2025-01-07	10.050	10.300	9.950	10.290	10.201	6,958,760
2025-01-06	10.000	10.100	9.520	9.870	9.785	5,671,159
2025-01-03	10.830	10.890	9.960	9.980	9.894	8,877,214
2025-01-02	11.100	11.270	10.560	10.700	10.607	8,207,530
2024-12-31	12.220	12.260	11.180	11.180	11.083	10,839,000
2024-12-30	12.380	12.470	11.900	12.040	11.936	9,216,660
2024-12-27	12.690	12.690	12.260	12.400	12.293	12,305,220
2024-12-26	11.900	12.550	11.900	12.520	12.412	16,842,529
2024-12-25	11.700	13.200	11.700	12.160	12.055	20,374,930
2024-12-24	11.750	11.910	11.310	11.620	11.519	8,520,790
2024-12-23	12.530	12.630	11.610	11.660	11.559	11,656,930
2024-12-20	12.580	12.830	12.560	12.630	12.521	13,527,860
2024-12-19	12.640	13.010	12.530	12.690	12.580	18,953,680
2024-12-18	11.580	12.670	11.220	12.550	12.441	19,857,670
2024-12-17	12.310	12.320	11.510	11.580	11.480	9,352,880
2024-12-16	12.290	12.610	12.100	12.200	12.094	9,310,922
2024-12-13	12.470	12.580	12.220	12.300	12.193	10,199,530
2024-12-12	12.800	12.830	12.410	12.580	12.471	11,036,240
2024-12-11	12.690	12.840	12.490	12.770	12.659	13,939,140
2024-12-10	13.200	13.290	12.700	12.720	12.610	20,855,211
2024-12-09	12.640	13.470	12.630	12.830	12.719	27,303,939
2024-12-06	12.300	14.300	12.010	12.950	12.838	35,594,207
2024-12-05	11.670	12.150	11.570	12.120	12.015	14,035,490
2024-12-04	11.900	11.960	11.560	11.680	11.579	11,857,420
2024-12-03	11.660	12.150	11.550	12.040	11.936	17,569,410
2024-12-02	11.460	11.750	11.450	11.740	11.638	14,770,390
2024-11-29	11.270	11.590	11.140	11.500	11.400	12,665,650
2024-11-28	11.550	11.670	11.300	11.350	11.252	10,119,550
2024-11-27	11.140	11.560	10.830	11.550	11.450	12,827,520
2024-11-26	11.130	11.850	11.130	11.340	11.242	15,257,170
2024-11-25	10.780	11.590	10.490	11.330	11.232	15,847,500
2024-11-22	11.230	11.340	10.650	10.680	10.588	7,992,020
2024-11-21	11.170	11.410	10.980	11.220	11.123	6,949,450
2024-11-20	10.950	11.230	10.820	11.130	11.034	6,359,552
2024-11-19	10.670	10.940	10.490	10.940	10.845	5,903,913
2024-11-18	11.200	11.400	10.470	10.590	10.498	8,131,270
2024-11-15	11.460	11.810	11.200	11.200	11.103	9,483,105
2024-11-14	12.180	12.260	11.470	11.500	11.400	14,176,560
2024-11-13	12.000	12.500	11.770	12.260	12.154	17,914,359
2024-11-12	11.980	12.600	11.680	11.990	11.886	21,288,279
2024-11-11	11.200	11.990	11.150	11.980	11.876	16,374,850
2024-11-08	11.270	11.420	11.130	11.170	11.073	10,990,990
2024-11-07	10.580	11.210	10.510	11.110	11.014	9,527,710
2024-11-06	10.720	10.850	10.560	10.670	10.578	6,093,940
2024-11-05	10.460	10.700	10.380	10.650	10.558	6,086,980
2024-11-04	10.170	10.400	10.100	10.400	10.310	4,435,672
2024-11-01	10.820	10.820	10.040	10.060	9.973	8,907,218
2024-10-31	10.730	10.930	10.590	10.830	10.736	5,606,283
2024-10-30	10.720	10.860	10.520	10.680	10.588	5,982,114

← NewerPage 8 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.