Dnake Xiamen Intelligent Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	13.250	13.390	12.910	12.960	12.848	4,791,270
2026-04-22	13.310	13.390	13.170	13.330	13.215	3,416,800
2026-04-21	13.480	13.540	13.170	13.320	13.205	4,415,110
2026-04-20	13.500	13.660	13.420	13.540	13.423	5,437,683
2026-04-17	13.690	13.700	13.410	13.500	13.383	3,971,630
2026-04-16	13.460	13.700	13.380	13.680	13.562	4,281,513
2026-04-15	13.740	13.780	13.370	13.440	13.324	4,199,840
2026-04-14	13.590	13.710	13.460	13.700	13.581	4,281,840
2026-04-13	13.470	13.530	13.380	13.490	13.373	2,705,230
2026-04-10	13.390	13.600	13.390	13.480	13.363	3,210,455
2026-04-09	13.570	13.610	13.230	13.320	13.205	4,290,330
2026-04-08	13.350	13.630	13.350	13.630	13.512	5,070,690
2026-04-07	12.810	13.240	12.770	13.140	13.026	4,390,100
2026-04-03	13.180	13.250	12.710	12.750	12.640	3,579,180
2026-04-02	13.410	13.490	13.060	13.140	13.026	3,950,639
2026-04-01	13.470	13.470	13.260	13.400	13.284	3,539,700
2026-03-31	13.390	13.580	13.130	13.170	13.056	3,572,200
2026-03-30	13.080	13.350	13.010	13.320	13.205	3,301,376
2026-03-27	13.020	13.340	12.970	13.320	13.205	3,558,250
2026-03-26	13.530	13.650	13.000	13.200	13.086	4,905,291
2026-03-25	13.490	13.700	13.470	13.590	13.472	6,144,422
2026-03-24	13.300	13.530	12.970	13.510	13.393	7,365,939
2026-03-23	13.770	13.840	12.760	12.930	12.818	8,041,550
2026-03-20	14.780	14.780	13.920	14.050	13.928	6,152,522
2026-03-19	14.580	14.780	14.380	14.620	14.493	5,545,912
2026-03-18	14.490	14.820	14.380	14.790	14.662	4,357,060
2026-03-17	14.900	15.000	14.400	14.430	14.305	5,771,200
2026-03-16	14.660	14.980	14.600	14.900	14.771	5,725,520
2026-03-13	14.810	15.080	14.550	14.790	14.662	7,662,648
2026-03-12	15.080	15.100	14.800	14.850	14.721	5,864,385
2026-03-11	15.250	15.470	15.090	15.150	15.019	6,926,278
2026-03-10	15.110	15.280	15.040	15.260	15.128	5,599,150
2026-03-09	14.610	14.940	14.430	14.900	14.771	6,472,920
2026-03-06	14.540	15.040	14.490	14.950	14.821	6,567,297
2026-03-05	14.510	14.840	14.410	14.680	14.553	7,885,884
2026-03-04	14.130	14.400	13.990	14.240	14.117	7,097,039
2026-03-03	15.100	15.150	14.300	14.370	14.246	9,794,502
2026-03-02	15.700	15.770	14.970	15.070	14.939	13,237,370
2026-02-27	15.800	16.000	15.670	15.980	15.842	8,473,610
2026-02-26	15.890	15.940	15.700	15.760	15.623	7,590,780
2026-02-25	15.750	15.980	15.690	15.890	15.752	7,892,450
2026-02-24	15.880	15.900	15.620	15.730	15.594	6,906,015
2026-02-13	15.580	15.880	15.510	15.680	15.544	8,191,240
2026-02-12	15.600	15.710	15.310	15.640	15.505	6,221,635
2026-02-11	15.570	15.720	15.560	15.610	15.475	4,725,253
2026-02-10	15.910	15.910	15.600	15.620	15.485	8,201,365
2026-02-09	15.700	15.950	15.630	15.890	15.752	9,169,657
2026-02-06	15.450	15.700	15.280	15.550	15.415	6,583,050
2026-02-05	15.610	15.910	15.430	15.650	15.514	8,353,955
2026-02-04	15.700	15.820	15.550	15.740	15.604	8,591,557
2026-02-03	15.460	15.850	15.460	15.840	15.703	10,030,800
2026-02-02	15.250	15.790	15.250	15.490	15.356	10,003,070
2026-01-30	15.140	15.490	14.950	15.450	15.316	9,881,520
2026-01-29	15.150	15.700	15.140	15.240	15.108	11,562,370
2026-01-28	15.560	15.580	15.060	15.150	15.019	7,293,996
2026-01-27	15.550	15.550	14.880	15.320	15.187	9,133,140
2026-01-26	16.050	16.050	15.250	15.500	15.366	12,587,830
2026-01-23	15.900	16.140	15.730	16.070	15.931	11,306,310
2026-01-22	15.830	15.980	15.620	15.750	15.614	8,527,876
2026-01-21	15.620	15.850	15.550	15.700	15.564	7,025,580

← NewerPage 3 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.