Xiamen Intretech Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	16.180	16.270	15.130	15.270	14.181	6,583,544
2024-01-19	16.420	16.480	16.120	16.150	14.998	3,829,100
2024-01-18	16.500	16.690	15.850	16.340	15.175	5,806,030
2024-01-17	17.100	17.150	16.570	16.570	15.388	3,646,930
2024-01-16	17.170	17.230	16.850	17.100	15.881	3,699,860
2024-01-15	17.070	17.280	16.890	17.170	15.946	3,196,610
2024-01-12	17.520	17.520	17.080	17.160	15.936	4,810,040
2024-01-11	17.460	17.650	17.300	17.570	16.317	5,449,875
2024-01-10	17.700	17.840	17.220	17.460	16.215	3,891,342
2024-01-09	17.890	18.140	17.720	17.850	16.577	4,433,163
2024-01-08	18.540	18.650	17.730	17.800	16.531	6,696,710
2024-01-05	18.930	19.160	18.400	18.540	17.218	5,118,565
2024-01-04	19.240	19.360	18.810	18.930	17.580	4,915,370
2024-01-03	19.700	19.850	19.240	19.280	17.905	7,247,208
2024-01-02	19.960	19.960	19.580	19.690	18.286	10,023,180
2023-12-29	18.840	19.650	18.730	19.470	18.082	10,248,070
2023-12-28	18.890	19.100	18.660	18.900	17.552	5,126,767
2023-12-27	18.160	18.950	18.160	18.880	17.534	5,980,456
2023-12-26	18.790	18.990	17.970	18.100	16.809	4,199,015
2023-12-25	18.320	18.830	18.270	18.810	17.469	3,230,414
2023-12-22	18.650	18.880	18.310	18.440	17.125	3,517,800
2023-12-21	18.430	18.730	17.940	18.640	17.311	4,800,068
2023-12-20	18.810	19.130	18.500	18.600	17.274	3,861,668
2023-12-19	18.640	18.840	18.200	18.800	17.459	3,342,641
2023-12-18	18.850	19.030	18.480	18.630	17.301	3,588,612
2023-12-15	18.910	19.220	18.830	18.960	17.608	2,949,696
2023-12-14	19.350	19.350	18.890	18.930	17.580	2,921,365
2023-12-13	19.420	19.430	19.060	19.220	17.849	4,173,289
2023-12-12	19.000	19.660	18.900	19.430	18.044	9,866,650
2023-12-11	18.130	19.250	18.020	19.220	17.849	7,894,023
2023-12-08	18.250	18.440	18.150	18.180	16.884	2,450,058
2023-12-07	18.100	18.280	17.910	18.200	16.902	2,535,110
2023-12-06	18.000	18.190	17.920	18.050	16.763	2,676,900
2023-12-05	18.460	18.460	18.060	18.060	16.772	3,377,740
2023-12-04	18.710	18.770	18.450	18.450	17.134	3,401,819
2023-12-01	18.780	18.780	18.440	18.670	17.339	4,794,620
2023-11-30	18.910	18.920	18.500	18.810	17.469	5,867,899
2023-11-29	19.090	19.150	18.810	18.930	17.580	3,649,567
2023-11-28	18.960	19.180	18.720	19.000	17.645	5,836,793
2023-11-27	19.160	19.160	18.680	18.870	17.524	5,998,852
2023-11-24	19.540	19.560	18.750	19.000	17.645	7,172,137
2023-11-23	18.770	19.710	18.650	19.620	18.221	8,853,757
2023-11-22	18.950	19.120	18.660	18.750	17.413	5,797,253
2023-11-21	19.150	19.310	19.030	19.090	17.729	6,346,718
2023-11-20	18.820	19.020	18.630	18.940	17.589	4,163,110
2023-11-17	18.720	18.760	18.530	18.750	17.413	2,406,000
2023-11-16	18.660	18.960	18.630	18.630	17.301	2,512,070
2023-11-15	18.900	19.080	18.710	18.790	17.450	3,168,600
2023-11-14	18.770	18.880	18.630	18.750	17.413	3,647,320
2023-11-13	18.740	18.930	18.650	18.810	17.469	3,436,651
2023-11-10	18.940	18.960	18.620	18.740	17.404	3,592,928
2023-11-09	19.090	19.190	18.880	18.930	17.580	3,325,673
2023-11-08	19.350	19.350	18.910	19.090	17.729	4,819,478
2023-11-07	18.930	19.030	18.610	18.980	17.626	4,249,235
2023-11-06	18.240	19.000	18.240	18.930	17.580	7,448,147
2023-11-03	17.570	18.240	17.520	18.080	16.791	5,080,867
2023-11-02	17.670	17.950	17.460	17.490	16.243	2,882,403
2023-11-01	17.470	17.810	17.370	17.700	16.438	4,689,213
2023-10-31	17.530	17.660	17.220	17.470	16.224	5,606,677
2023-10-30	18.010	18.210	17.110	17.430	16.187	9,043,237

← NewerPage 12 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.