Dnake Xiamen Intelligent Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 11.150 | 11.230 | 10.750 | 10.780 | 10.687 | 9,190,554 |
| 2024-10-28 | 11.190 | 11.200 | 10.910 | 11.160 | 11.063 | 9,316,610 |
| 2024-10-25 | 11.130 | 11.410 | 11.130 | 11.240 | 11.143 | 6,373,700 |
| 2024-10-24 | 11.170 | 11.300 | 11.060 | 11.210 | 11.113 | 6,064,783 |
| 2024-10-23 | 11.400 | 11.580 | 11.130 | 11.180 | 11.083 | 8,691,677 |
| 2024-10-22 | 11.600 | 11.600 | 11.280 | 11.430 | 11.331 | 8,271,233 |
| 2024-10-21 | 11.420 | 11.660 | 11.250 | 11.590 | 11.490 | 11,261,800 |
| 2024-10-18 | 10.900 | 11.540 | 10.870 | 11.250 | 11.153 | 10,025,470 |
| 2024-10-17 | 11.050 | 11.270 | 10.910 | 10.930 | 10.835 | 8,294,280 |
| 2024-10-16 | 10.660 | 11.080 | 10.580 | 10.940 | 10.845 | 8,127,071 |
| 2024-10-15 | 10.880 | 11.270 | 10.630 | 10.760 | 10.667 | 10,224,140 |
| 2024-10-14 | 10.460 | 10.900 | 10.300 | 10.900 | 10.806 | 9,162,594 |
| 2024-10-11 | 10.900 | 10.930 | 10.290 | 10.460 | 10.369 | 10,291,350 |
| 2024-10-10 | 10.950 | 11.400 | 10.790 | 10.980 | 10.885 | 11,968,140 |
| 2024-10-09 | 12.120 | 12.120 | 10.850 | 10.880 | 10.786 | 18,510,029 |
| 2024-10-08 | 13.350 | 13.360 | 11.550 | 12.740 | 12.630 | 29,175,480 |
| 2024-09-30 | 10.390 | 11.650 | 10.210 | 11.310 | 11.212 | 27,386,600 |
| 2024-09-27 | 9.650 | 10.170 | 9.560 | 10.000 | 9.913 | 18,706,381 |
| 2024-09-26 | 9.260 | 9.630 | 9.110 | 9.580 | 9.497 | 13,792,150 |
| 2024-09-25 | 9.280 | 9.640 | 9.250 | 9.380 | 9.299 | 18,409,480 |
| 2024-09-24 | 9.310 | 9.450 | 8.910 | 9.280 | 9.200 | 19,244,961 |
| 2024-09-23 | 9.530 | 9.890 | 9.210 | 9.430 | 9.348 | 20,738,619 |
| 2024-09-20 | 9.150 | 9.590 | 9.050 | 9.070 | 8.991 | 14,541,800 |
| 2024-09-19 | 8.550 | 9.030 | 8.440 | 9.000 | 8.922 | 8,570,760 |
| 2024-09-18 | 8.550 | 8.640 | 8.250 | 8.460 | 8.387 | 3,537,060 |
| 2024-09-13 | 8.870 | 9.060 | 8.470 | 8.480 | 8.407 | 5,039,650 |
| 2024-09-12 | 8.820 | 8.890 | 8.680 | 8.800 | 8.724 | 3,329,500 |
| 2024-09-11 | 8.900 | 8.980 | 8.760 | 8.900 | 8.724 | 3,200,100 |
| 2024-09-10 | 8.850 | 8.960 | 8.600 | 8.960 | 8.783 | 3,981,099 |
| 2024-09-09 | 8.640 | 8.860 | 8.600 | 8.840 | 8.665 | 3,012,167 |
| 2024-09-06 | 9.060 | 9.070 | 8.700 | 8.770 | 8.596 | 5,389,495 |
| 2024-09-05 | 8.840 | 9.130 | 8.840 | 9.040 | 8.861 | 7,138,777 |
| 2024-09-04 | 8.880 | 8.920 | 8.750 | 8.840 | 8.665 | 3,938,475 |
| 2024-09-03 | 8.640 | 8.950 | 8.640 | 8.910 | 8.734 | 5,908,380 |
| 2024-09-02 | 8.840 | 8.940 | 8.700 | 8.730 | 8.557 | 4,733,307 |
| 2024-08-30 | 8.450 | 8.930 | 8.400 | 8.810 | 8.636 | 6,425,540 |
| 2024-08-29 | 8.210 | 8.440 | 8.130 | 8.360 | 8.194 | 2,890,250 |
| 2024-08-28 | 8.230 | 8.340 | 8.160 | 8.300 | 8.136 | 3,014,618 |
| 2024-08-27 | 8.590 | 8.620 | 8.210 | 8.270 | 8.106 | 4,081,620 |
| 2024-08-26 | 8.620 | 8.740 | 8.440 | 8.630 | 8.459 | 5,241,110 |
| 2024-08-23 | 8.380 | 8.750 | 8.260 | 8.640 | 8.469 | 5,661,280 |
| 2024-08-22 | 8.900 | 8.900 | 8.320 | 8.380 | 8.214 | 4,221,000 |
| 2024-08-21 | 8.590 | 8.740 | 8.480 | 8.600 | 8.430 | 3,621,550 |
| 2024-08-20 | 8.950 | 8.970 | 8.500 | 8.530 | 8.361 | 5,294,480 |
| 2024-08-19 | 8.770 | 8.870 | 8.700 | 8.790 | 8.616 | 4,377,015 |
| 2024-08-16 | 8.610 | 8.860 | 8.610 | 8.780 | 8.606 | 5,606,069 |
| 2024-08-15 | 8.480 | 8.770 | 8.410 | 8.710 | 8.538 | 5,582,054 |
| 2024-08-14 | 8.370 | 8.610 | 8.370 | 8.500 | 8.332 | 3,600,505 |
| 2024-08-13 | 8.220 | 8.390 | 8.190 | 8.390 | 8.224 | 2,432,589 |
| 2024-08-12 | 8.420 | 8.420 | 8.220 | 8.290 | 8.126 | 2,860,000 |
| 2024-08-09 | 8.350 | 8.620 | 8.350 | 8.450 | 8.283 | 4,615,952 |
| 2024-08-08 | 8.390 | 8.420 | 8.160 | 8.350 | 8.185 | 3,299,320 |
| 2024-08-07 | 8.220 | 8.560 | 8.220 | 8.390 | 8.224 | 4,511,840 |
| 2024-08-06 | 8.170 | 8.300 | 8.110 | 8.250 | 8.087 | 2,720,003 |
| 2024-08-05 | 8.370 | 8.410 | 8.040 | 8.120 | 7.959 | 4,892,460 |
| 2024-08-02 | 8.520 | 8.610 | 8.360 | 8.380 | 8.214 | 5,346,060 |
| 2024-08-01 | 8.700 | 8.940 | 8.580 | 8.650 | 8.479 | 7,196,690 |
| 2024-07-31 | 8.530 | 8.710 | 8.450 | 8.610 | 8.440 | 7,999,370 |
| 2024-07-30 | 9.010 | 9.210 | 8.570 | 8.630 | 8.459 | 9,590,834 |
| 2024-07-29 | 8.390 | 8.960 | 8.220 | 8.800 | 8.626 | 13,700,480 |
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.