Dnake Xiamen Intelligent Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	10.240	10.360	9.610	10.330	10.330	8,377,250
2026-07-20	10.580	10.820	9.850	10.050	10.050	6,606,260
2026-07-17	10.940	11.060	10.350	10.560	10.560	7,070,528
2026-07-16	10.840	11.170	10.730	10.950	10.950	4,790,200
2026-07-15	10.940	11.250	10.870	10.920	10.920	4,532,110
2026-07-14	10.910	11.180	10.690	11.070	11.070	6,004,128
2026-07-13	11.550	11.720	10.860	10.900	10.900	6,214,602
2026-07-10	11.680	11.970	11.500	11.600	11.600	5,828,968
2026-07-09	11.460	11.720	11.210	11.700	11.700	6,462,100
2026-07-08	11.630	11.780	11.440	11.460	11.460	6,156,319
2026-07-07	11.920	12.300	11.630	11.680	11.680	7,415,441
2026-07-06	11.500	12.230	11.350	11.920	11.920	14,419,309
2026-07-03	10.930	11.770	10.930	11.560	11.560	12,192,168
2026-07-02	10.990	11.250	10.790	10.920	10.920	11,017,120
2026-07-01	9.970	11.230	9.950	10.960	10.960	16,459,715
2026-06-30	9.460	10.080	9.360	9.920	9.920	8,463,242
2026-06-29	9.510	9.590	9.180	9.510	9.510	5,988,423
2026-06-26	9.770	9.870	9.540	9.600	9.600	4,494,361
2026-06-25	10.250	10.260	9.810	9.880	9.880	6,645,810
2026-06-24	10.570	10.750	10.090	10.180	10.180	7,766,460
2026-06-23	10.330	10.960	10.330	10.590	10.590	8,677,130
2026-06-22	10.650	10.740	10.050	10.430	10.430	6,065,811
2026-06-18	10.590	10.940	10.500	10.650	10.650	6,818,585
2026-06-17	10.530	10.650	10.300	10.590	10.590	4,367,820
2026-06-16	10.630	10.700	10.290	10.580	10.580	4,824,667
2026-06-15	10.400	10.640	10.390	10.520	10.520	4,911,610
2026-06-12	10.360	10.540	10.210	10.340	10.340	4,290,350
2026-06-11	10.410	10.490	10.080	10.280	10.280	4,712,860
2026-06-10	10.800	10.800	10.280	10.530	10.530	5,372,210
2026-06-09	10.740	11.090	10.530	10.830	10.830	5,658,360
2026-06-08	10.600	10.990	10.330	10.650	10.650	5,275,540
2026-06-05	10.690	11.080	10.520	10.880	10.880	4,684,190
2026-06-04	10.900	11.000	10.640	10.780	10.780	4,203,410
2026-06-03	11.050	11.200	10.840	10.910	10.910	3,989,649
2026-06-02	11.410	11.430	10.900	11.060	11.060	4,622,735
2026-06-01	11.100	11.630	11.040	11.380	11.380	5,186,030
2026-05-29	11.630	11.780	11.000	11.090	11.090	5,226,428
2026-05-28	11.510	11.720	11.200	11.580	11.580	4,776,758
2026-05-27	11.970	12.030	11.450	11.540	11.440	5,437,140
2026-05-26	12.150	12.280	11.720	11.970	11.866	5,937,030
2026-05-25	12.500	12.780	12.240	12.300	12.193	4,751,660
2026-05-22	12.310	12.670	12.150	12.500	12.392	5,043,275
2026-05-21	12.790	13.160	12.250	12.250	12.144	6,796,680
2026-05-20	13.100	13.300	12.700	12.790	12.679	6,082,120
2026-05-19	12.840	13.470	12.840	13.230	13.115	8,685,827
2026-05-18	12.600	12.890	12.550	12.810	12.699	4,453,159
2026-05-15	12.950	13.070	12.610	12.740	12.630	4,828,450
2026-05-14	13.240	13.320	12.960	12.960	12.848	4,913,710
2026-05-13	13.300	13.350	13.060	13.170	13.056	3,978,270
2026-05-12	13.530	13.540	13.200	13.240	13.125	5,364,750
2026-05-11	13.610	13.640	13.360	13.460	13.343	6,282,993
2026-05-08	13.400	13.550	13.300	13.510	13.393	5,225,081
2026-05-07	13.170	13.400	13.150	13.390	13.274	5,136,241
2026-05-06	13.010	13.300	13.010	13.140	13.026	6,300,605
2026-04-30	12.930	13.060	12.890	12.970	12.858	3,608,200
2026-04-29	12.640	13.080	12.570	12.940	12.828	5,973,998
2026-04-28	13.250	13.260	12.490	12.640	12.531	8,479,057
2026-04-27	12.950	13.320	12.870	13.320	13.205	5,080,547
2026-04-24	12.950	13.050	12.710	12.990	12.877	4,216,756
2026-04-23	13.250	13.390	12.910	12.960	12.848	4,791,270

← NewerPage 2 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.