Xiamen Intretech Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	11.530	11.650	11.370	11.410	10.980	3,965,490
2024-07-23	11.880	11.970	11.600	11.600	11.163	3,498,938
2024-07-22	12.190	12.190	11.830	11.900	11.452	3,927,570
2024-07-19	12.030	12.220	11.920	12.090	11.635	3,193,480
2024-07-18	12.200	12.200	11.830	12.020	11.567	3,435,660
2024-07-17	12.480	12.480	12.230	12.230	11.769	3,543,640
2024-07-16	12.270	12.560	12.250	12.510	12.039	3,687,850
2024-07-15	12.490	12.550	12.230	12.260	11.798	3,137,150
2024-07-12	12.600	12.600	12.390	12.510	12.039	3,076,070
2024-07-11	12.390	12.660	12.220	12.660	12.183	5,598,060
2024-07-10	12.060	12.350	11.950	12.180	11.721	5,056,944
2024-07-09	11.390	12.120	11.280	12.040	11.586	6,826,380
2024-07-08	11.810	11.820	11.360	11.390	10.961	4,069,556
2024-07-05	11.880	11.930	11.680	11.850	11.404	4,079,433
2024-07-04	12.060	12.210	11.820	11.930	11.481	4,406,976
2024-07-03	12.360	12.360	12.100	12.110	11.654	5,072,355
2024-07-02	12.750	12.890	12.280	12.310	11.846	6,731,528
2024-07-01	12.680	12.710	12.140	12.490	12.019	6,225,088
2024-06-28	12.460	12.960	12.450	12.670	12.193	6,304,540
2024-06-27	12.710	12.870	12.510	12.550	12.077	5,891,070
2024-06-26	11.950	12.790	11.890	12.740	12.260	7,002,350
2024-06-25	12.150	12.220	11.790	11.980	11.529	6,507,800
2024-06-24	12.500	12.600	12.100	12.160	11.702	6,212,849
2024-06-21	12.370	12.740	12.150	12.660	12.183	5,310,366
2024-06-20	12.610	12.710	12.410	12.450	11.981	5,826,200
2024-06-19	12.980	13.060	12.700	12.730	12.250	5,285,950
2024-06-18	12.910	13.050	12.840	12.980	12.491	7,120,566
2024-06-17	12.910	13.150	12.770	12.900	12.414	9,882,010
2024-06-14	12.900	13.090	12.720	13.000	12.510	10,013,930
2024-06-13	12.980	13.030	12.810	12.920	12.433	5,666,938
2024-06-12	12.860	13.040	12.790	12.950	12.462	5,837,570
2024-06-11	12.860	12.890	12.410	12.870	12.385	6,605,560
2024-06-07	12.520	12.760	12.300	12.650	12.173	5,649,978
2024-06-06	12.670	12.770	12.300	12.450	11.981	7,157,960
2024-06-05	12.800	12.950	12.620	12.640	12.164	4,753,630
2024-06-04	12.750	12.920	12.560	12.900	12.414	7,608,366
2024-06-03	13.270	13.300	12.770	12.900	12.414	9,280,940
2024-05-31	12.800	13.140	12.750	13.010	12.520	7,366,683
2024-05-30	13.000	13.270	12.870	13.160	12.222	5,452,303
2024-05-29	13.010	13.110	12.940	13.060	12.129	4,652,020
2024-05-28	13.110	13.270	12.970	13.010	12.082	5,039,314
2024-05-27	13.270	13.360	12.940	13.150	12.212	6,547,504
2024-05-24	13.300	13.500	13.190	13.240	12.296	5,474,770
2024-05-23	13.630	13.650	13.300	13.350	12.398	5,861,160
2024-05-22	13.490	13.650	13.460	13.630	12.658	4,916,970
2024-05-21	13.670	13.670	13.490	13.560	12.593	5,741,700
2024-05-20	13.720	13.860	13.580	13.690	12.714	6,615,700
2024-05-17	13.520	13.740	13.470	13.710	12.732	6,699,226
2024-05-16	13.700	13.800	13.470	13.540	12.574	6,587,520
2024-05-15	13.850	13.920	13.670	13.700	12.723	4,042,562
2024-05-14	13.740	14.090	13.610	13.920	12.927	7,935,775
2024-05-13	13.900	13.910	13.620	13.750	12.769	7,394,780
2024-05-10	14.470	14.500	14.030	14.080	13.076	5,223,500
2024-05-09	14.040	14.480	14.040	14.450	13.420	5,367,225
2024-05-08	14.480	14.480	14.070	14.080	13.076	5,237,630
2024-05-07	14.700	14.740	14.380	14.480	13.447	6,451,370
2024-05-06	14.510	14.880	14.510	14.630	13.587	8,567,047
2024-04-30	14.630	14.700	14.150	14.310	13.290	8,242,670
2024-04-29	14.700	14.810	14.370	14.700	13.652	11,619,020
2024-04-26	14.530	14.880	14.480	14.790	13.735	6,664,504

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	0.2300 CNY
2025-07-03	0.3000 CNY
2024-10-25	0.1300 CNY
2024-05-31	0.4600 CNY
2023-05-31	0.8000 CNY
2022-05-24	1.0000 CNY
2021-04-21	1.0000 CNY
2020-04-30	1.0000 CNY
2019-05-06	1.0000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.