Australia markets open in 6 hours 6 minutes

Dnake (Xiamen) Intelligent Technology Co., Ltd. (300884.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
7.90-0.28 (-3.42%)
At close: 03:04PM CST
Time period:
16 July 2023 - 16 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
15 July 20248.158.187.897.907.903,310,033
12 July 20248.268.388.138.188.183,590,926
11 July 20248.058.268.008.258.254,465,303
10 July 20248.038.087.857.877.873,029,280
09 July 20247.848.077.648.038.034,113,650
08 July 20248.158.167.867.897.893,157,900
05 July 20248.018.207.888.148.143,982,590
04 July 20248.538.548.018.028.023,978,990
03 July 20248.578.638.358.428.423,496,600
02 July 20248.778.888.608.648.644,444,770
01 July 20248.638.668.308.568.564,571,622
28 June 20248.488.798.408.628.624,870,380
27 June 20248.598.768.438.448.444,484,741
26 June 20248.128.578.008.568.564,616,890
25 June 20248.188.388.048.158.153,933,850
24 June 20248.618.678.138.188.184,999,374
21 June 20248.688.698.478.608.603,737,960
20 June 20248.929.018.698.708.705,671,575
19 June 20248.919.098.828.978.976,269,257
18 June 20248.558.958.488.918.917,630,076
17 June 20248.388.798.358.578.576,444,286
14 June 20248.388.808.288.548.546,425,050
13 June 20248.468.518.318.398.393,421,300
12 June 20248.398.538.288.428.425,367,589
11 June 20248.108.357.908.338.334,594,688
07 June 20247.908.187.908.148.145,680,234
06 June 20248.308.537.697.797.797,896,418
05 June 20248.458.538.288.288.283,836,940
04 June 20248.908.908.388.548.546,908,882
03 June 20249.159.158.838.908.906,512,718
31 May 20248.879.308.879.169.168,201,590
30 May 20248.868.968.658.878.874,864,010
29 May 20248.898.998.808.898.896,209,053
29 May 20240.3 Dividend
28 May 20249.259.329.089.158.856,057,712
27 May 20249.399.529.129.309.008,101,010
24 May 20249.659.909.379.389.0712,458,575
23 May 20249.8110.009.519.799.4715,772,032
22 May 20249.5210.239.4210.079.7423,106,404
21 May 20249.469.669.339.509.1910,105,134
20 May 20249.789.829.449.509.1914,249,706
17 May 20249.5810.059.4010.029.6922,217,090
16 May 20248.879.658.829.609.2918,470,666
15 May 20248.788.988.678.888.594,205,660
14 May 20248.638.918.638.848.554,848,635
13 May 20248.998.998.608.638.356,279,730
10 May 20249.239.329.029.058.754,427,320
09 May 20249.149.329.039.268.964,903,850
08 May 20249.319.319.029.078.775,268,129
07 May 20249.269.439.229.359.044,712,350
06 May 20249.119.379.119.339.026,422,188
30 Apr 20249.139.288.929.108.808,154,790
29 Apr 20249.019.228.899.198.899,135,400
26 Apr 20249.139.409.029.298.995,477,184
25 Apr 20249.109.239.009.208.904,617,578
24 Apr 20248.759.128.759.128.824,768,730
23 Apr 20248.558.868.528.778.485,557,485
22 Apr 20248.538.638.178.538.254,705,221
19 Apr 20248.608.768.398.558.275,756,477
18 Apr 20248.788.918.548.718.426,353,195
17 Apr 20248.028.797.998.788.499,086,486
16 Apr 20248.588.707.817.857.5910,140,316
15 Apr 20249.299.448.528.748.458,460,657
12 Apr 20249.419.699.319.359.043,863,211
11 Apr 20249.389.669.339.399.083,744,385
10 Apr 20249.929.929.389.509.194,602,490
09 Apr 20249.709.929.619.929.594,386,760
08 Apr 202410.0810.139.699.719.395,161,154
03 Apr 202410.2910.449.9710.089.754,540,336
02 Apr 202410.4810.5410.2210.299.955,330,214
01 Apr 202410.4310.5310.2610.4910.155,324,680
29 Mar 202410.0610.239.9010.239.893,471,200
28 Mar 20249.7010.209.6510.069.736,695,243
27 Mar 202410.2010.229.599.609.295,821,710
26 Mar 202410.3710.5510.0810.209.875,970,591
25 Mar 202410.9311.0210.3310.3910.056,183,095
22 Mar 202411.1311.2010.6810.9010.547,370,251
21 Mar 202411.2511.3710.9811.1610.797,394,995
20 Mar 202411.0311.3110.9311.2710.907,533,983
19 Mar 202411.0611.1811.0011.0510.696,711,175
18 Mar 202410.8411.0610.7311.0610.707,474,012
15 Mar 202410.4910.7610.3810.7510.406,113,829
14 Mar 202410.7510.8110.3510.5210.186,408,525
13 Mar 202410.6810.8710.6210.7710.429,219,230
12 Mar 202410.5710.6510.3710.6410.296,138,250
11 Mar 202410.3710.4810.2010.4710.135,545,404
08 Mar 202410.3010.5510.1810.3510.015,877,431
07 Mar 202410.5010.7210.2710.339.997,503,914
06 Mar 202410.3510.6310.2010.4710.136,724,739
05 Mar 202410.7010.7910.3310.4210.089,166,028
04 Mar 202410.6610.9610.4410.8310.4712,955,660
01 Mar 202410.4510.7610.3610.5810.239,366,970
29 Feb 20249.8210.449.8010.3510.0110,407,835
28 Feb 202411.1511.239.839.889.5616,931,339
27 Feb 202410.6311.1710.4511.1710.8012,133,057
26 Feb 202410.8010.9910.4010.6610.3114,545,697
23 Feb 202410.2110.7210.0610.6510.3016,091,867
22 Feb 20249.7810.689.7310.229.8816,253,003
21 Feb 20249.3210.289.209.719.3913,008,339
20 Feb 20249.309.639.109.499.1811,185,238
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...