Dnake Xiamen Intelligent Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 11.220 | 11.620 | 11.180 | 11.240 | 11.240 | 3,259,230 |
| 2026-10-20 | 11.220 | 11.500 | 10.970 | 11.420 | 11.420 | 3,993,400 |
| 2026-10-19 | 11.220 | 11.380 | 10.770 | 11.090 | 11.090 | 4,697,100 |
| 2026-10-16 | 11.220 | 11.530 | 11.120 | 11.220 | 11.220 | 4,167,100 |
| 2026-10-15 | 11.030 | 11.250 | 10.940 | 11.040 | 11.040 | 4,121,340 |
| 2026-10-14 | 11.800 | 11.900 | 11.350 | 11.370 | 11.370 | 2,837,208 |
| 2026-10-13 | 11.520 | 11.890 | 11.220 | 11.800 | 11.800 | 4,609,500 |
| 2026-10-12 | 11.790 | 11.970 | 11.480 | 11.690 | 11.690 | 4,520,786 |
| 2026-10-09 | 11.930 | 11.930 | 11.200 | 11.880 | 11.880 | 7,150,816 |
| 2026-10-08 | 11.870 | 12.450 | 11.760 | 11.980 | 11.980 | 9,068,764 |
| 2026-09-30 | 11.950 | 12.090 | 11.730 | 11.780 | 11.780 | 3,093,650 |
| 2026-09-29 | 12.020 | 12.140 | 11.850 | 11.940 | 11.940 | 2,968,720 |
| 2026-09-28 | 12.210 | 12.210 | 11.800 | 11.930 | 11.930 | 4,151,218 |
| 2026-09-24 | 12.200 | 12.300 | 12.070 | 12.200 | 12.200 | 3,100,074 |
| 2026-09-23 | 12.260 | 12.390 | 12.090 | 12.220 | 12.220 | 3,278,088 |
| 2026-09-22 | 12.280 | 12.380 | 12.130 | 12.230 | 12.230 | 3,928,390 |
| 2026-09-21 | 12.070 | 12.280 | 12.050 | 12.210 | 12.210 | 3,263,695 |
Page 1 of 1 · 17 trading days
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.