Dnake Xiamen Intelligent Technology historical data

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

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
2026-09-18	12.040	12.280	12.000	12.110	12.110	4,965,458
2026-09-17	11.810	12.100	11.690	11.990	11.990	4,732,618
2026-09-16	11.710	11.950	11.550	11.880	11.880	3,466,098
2026-09-15	11.900	11.970	11.700	11.710	11.710	3,715,000
2026-09-14	11.630	11.990	11.500	11.930	11.930	5,235,012
2026-09-11	12.120	12.120	11.560	11.660	11.660	6,188,460
2026-09-10	12.230	12.580	12.130	12.160	12.160	5,715,700
2026-09-09	12.960	13.030	12.350	12.380	12.380	8,366,817
2026-09-08	12.820	13.100	12.760	13.080	13.080	4,595,220
2026-09-07	13.130	13.180	12.740	12.880	12.880	6,897,980
2026-09-04	13.350	13.470	12.910	13.120	13.120	4,941,780
2026-09-03	13.560	13.630	13.300	13.350	13.350	3,775,194
2026-09-02	13.500	13.700	13.360	13.430	13.430	4,615,852
2026-09-01	13.750	13.900	13.500	13.590	13.590	7,221,102
2026-08-31	12.830	13.890	12.770	13.770	13.770	12,556,751
2026-08-28	12.910	13.060	12.830	12.900	12.900	4,169,376
2026-08-27	12.870	13.060	12.810	12.920	12.920	5,595,700
2026-08-26	12.940	13.390	12.730	12.930	12.930	8,572,060
2026-08-25	12.340	12.760	12.150	12.730	12.730	5,800,938
2026-08-24	12.350	12.380	11.880	12.360	12.360	5,551,033
2026-08-21	12.230	12.410	12.150	12.350	12.350	3,812,494
2026-08-20	12.400	12.680	12.290	12.380	12.380	4,330,319
2026-08-19	12.630	12.730	12.230	12.250	12.250	6,901,600
2026-08-18	13.000	13.060	12.540	12.830	12.830	6,764,864
2026-08-17	12.250	13.000	12.010	13.000	13.000	11,896,000
2026-08-14	12.300	12.520	12.120	12.350	12.350	8,881,210
2026-08-13	12.010	12.520	11.600	12.250	12.250	12,467,890
2026-08-12	11.720	11.970	11.660	11.880	11.880	4,226,050
2026-08-11	11.700	11.860	11.510	11.720	11.720	3,828,856
2026-08-10	11.600	11.730	11.300	11.670	11.670	4,160,506
2026-08-07	11.680	11.750	11.340	11.470	11.470	4,278,361
2026-08-06	11.500	11.940	11.450	11.680	11.680	5,559,385
2026-08-05	11.410	11.800	11.340	11.580	11.580	6,385,850
2026-08-04	11.300	11.410	11.230	11.410	11.410	4,725,600
2026-08-03	10.750	11.250	10.750	11.220	11.220	6,032,237
2026-07-31	10.640	10.930	10.630	10.830	10.830	4,658,300
2026-07-30	10.680	10.930	10.410	10.480	10.480	5,455,480
2026-07-29	10.850	10.860	10.440	10.710	10.710	6,014,500
2026-07-28	10.700	11.130	10.630	10.860	10.860	7,440,610
2026-07-27	9.910	10.870	9.910	10.810	10.810	7,744,172
2026-07-24	10.050	10.240	9.950	9.980	9.980	3,062,090
2026-07-23	10.110	10.230	9.880	10.220	10.220	4,274,141
2026-07-22	10.130	10.330	9.930	10.050	10.050	4,985,380

Page 1 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.