Dnake Xiamen Intelligent Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	13.420	13.660	13.420	13.560	13.443	9,476,120
2025-07-23	13.600	13.630	13.350	13.430	13.314	12,970,540
2025-07-22	13.920	14.190	13.580	13.690	13.571	17,404,270
2025-07-21	13.530	14.060	13.440	13.840	13.720	22,264,730
2025-07-18	13.910	14.650	13.530	13.650	13.532	30,464,730
2025-07-17	13.250	13.480	13.110	13.420	13.304	16,217,390
2025-07-16	13.270	13.680	13.100	13.240	13.125	23,410,660
2025-07-15	12.920	12.930	12.520	12.790	12.679	8,291,160
2025-07-14	12.920	12.960	12.740	12.940	12.828	6,528,990
2025-07-11	12.830	12.960	12.710	12.890	12.778	8,119,030
2025-07-10	13.050	13.050	12.760	12.830	12.719	10,301,640
2025-07-09	13.220	13.340	13.010	13.070	12.957	11,136,800
2025-07-08	13.080	13.270	13.080	13.240	13.125	11,479,750
2025-07-07	13.030	13.280	12.950	13.170	13.056	14,201,430
2025-07-04	13.650	13.790	13.150	13.190	13.076	24,176,119
2025-07-03	13.400	13.490	13.140	13.240	13.125	15,909,160
2025-07-02	13.430	13.830	13.250	13.390	13.274	25,844,029
2025-07-01	13.430	13.980	13.210	13.550	13.433	35,302,770
2025-06-30	13.150	13.500	12.910	13.420	13.304	31,420,250
2025-06-27	12.730	12.850	12.630	12.650	12.540	10,545,550
2025-06-26	12.830	13.010	12.730	12.730	12.620	15,038,040
2025-06-25	12.790	12.950	12.640	12.910	12.798	15,662,620
2025-06-24	12.570	12.840	12.410	12.820	12.709	15,775,300
2025-06-23	12.090	12.590	12.050	12.540	12.431	15,269,390
2025-06-20	12.710	12.870	12.130	12.240	12.134	21,979,961
2025-06-19	13.340	13.500	12.850	12.880	12.768	34,535,141
2025-06-18	13.400	14.640	13.400	13.720	13.601	49,456,168
2025-06-17	13.100	14.700	13.090	14.260	14.136	65,174,969
2025-06-16	11.850	12.330	11.850	12.290	12.184	9,141,197
2025-06-13	12.350	12.450	11.890	11.920	11.817	9,571,710
2025-06-12	12.060	12.490	12.000	12.290	12.184	12,328,750
2025-06-11	12.210	12.350	12.080	12.130	12.025	8,219,910
2025-06-10	12.470	12.530	12.040	12.220	12.114	11,526,850
2025-06-09	12.340	12.500	12.290	12.500	12.392	9,454,260
2025-06-06	12.310	12.510	12.200	12.320	12.213	10,081,000
2025-06-05	12.290	12.430	12.180	12.410	12.303	11,610,280
2025-06-04	12.410	12.570	12.310	12.360	12.253	11,008,130
2025-06-03	11.910	12.570	11.840	12.400	12.293	16,075,340
2025-05-30	12.300	12.680	12.090	12.240	12.134	25,498,279
2025-05-29	11.890	12.240	11.890	12.220	12.114	10,084,000
2025-05-28	12.070	12.340	11.870	11.970	11.866	10,211,900
2025-05-27	12.150	12.180	11.920	12.100	11.995	8,781,961
2025-05-26	12.000	12.190	11.850	12.160	12.055	9,695,160
2025-05-23	12.260	12.300	11.870	11.940	11.837	14,756,150
2025-05-22	12.580	12.650	12.110	12.200	12.094	21,446,660
2025-05-21	12.900	13.080	12.710	12.810	12.699	24,360,369
2025-05-20	12.900	12.940	12.600	12.800	12.689	18,694,840
2025-05-19	12.700	12.860	12.380	12.710	12.600	18,143,869
2025-05-16	12.570	12.900	12.530	12.560	12.451	19,711,289
2025-05-15	13.050	13.050	12.620	12.620	12.511	18,341,020
2025-05-14	13.120	13.330	12.860	13.030	12.917	28,965,051
2025-05-13	13.200	13.490	12.930	13.420	13.304	41,505,887
2025-05-12	13.150	13.520	12.810	13.330	13.215	47,698,727
2025-05-09	13.940	14.300	13.040	13.190	13.076	61,600,422
2025-05-08	15.000	16.660	14.130	14.440	14.315	92,094,047
2025-05-07	14.630	14.630	14.000	14.630	14.503	38,411,961
2025-05-06	10.440	12.190	10.360	12.190	12.084	16,742,221
2025-04-30	9.990	10.260	9.970	10.160	10.072	3,823,489
2025-04-29	9.680	10.110	9.680	10.000	9.913	4,388,200
2025-04-28	10.090	10.180	9.890	9.920	9.834	4,152,367

← NewerPage 6 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.