Xiamen Intretech Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	18.260	18.650	17.430	18.300	16.995	5,159,153
2023-10-26	17.670	17.950	17.290	17.920	16.642	2,577,130
2023-10-25	17.890	18.000	17.250	17.480	16.233	2,756,716
2023-10-24	17.360	17.520	16.950	17.520	16.271	2,633,325
2023-10-23	17.600	17.690	17.200	17.330	16.094	2,400,010
2023-10-20	18.010	18.250	17.590	17.620	16.363	2,602,954
2023-10-19	18.140	18.350	18.020	18.110	16.819	2,508,550
2023-10-18	18.540	18.590	18.180	18.240	16.939	1,503,850
2023-10-17	18.430	18.580	18.330	18.510	17.190	2,080,660
2023-10-16	18.870	18.880	18.350	18.430	17.116	3,525,850
2023-10-13	18.830	18.890	18.650	18.790	17.450	2,829,850
2023-10-12	18.840	18.940	18.710	18.820	17.478	2,860,680
2023-10-11	18.630	19.010	18.630	18.810	17.469	3,508,973
2023-10-10	18.580	18.760	18.480	18.630	17.301	3,076,210
2023-10-09	18.290	18.700	18.290	18.590	17.264	2,665,165
2023-09-28	18.090	18.430	18.080	18.370	17.060	2,022,459
2023-09-27	18.190	18.240	18.000	18.090	16.800	1,826,727
2023-09-26	18.350	18.390	18.030	18.040	16.754	2,311,820
2023-09-25	18.460	18.500	18.170	18.420	17.106	3,067,910
2023-09-22	17.880	18.470	17.880	18.460	17.144	2,880,567
2023-09-21	17.850	18.090	17.810	18.000	16.716	2,126,100
2023-09-20	18.150	18.250	17.890	17.970	16.689	3,768,997
2023-09-19	18.310	18.350	18.030	18.220	16.921	4,965,300
2023-09-18	18.150	18.450	18.020	18.360	17.051	2,467,706
2023-09-15	18.260	18.380	18.140	18.260	16.958	1,803,400
2023-09-14	18.380	18.450	18.130	18.220	16.921	2,216,670
2023-09-13	18.550	18.550	18.180	18.300	16.995	2,006,947
2023-09-12	18.690	18.690	18.420	18.500	17.181	2,292,658
2023-09-11	18.410	18.750	18.360	18.690	17.357	3,375,060
2023-09-08	18.440	18.600	18.150	18.350	17.041	2,169,811
2023-09-07	18.660	18.670	18.380	18.400	17.088	2,462,811
2023-09-06	18.440	18.730	18.320	18.670	17.339	2,981,760
2023-09-05	18.390	18.580	18.320	18.500	17.181	3,415,812
2023-09-04	18.040	18.370	17.950	18.370	17.060	3,996,660
2023-09-01	18.030	18.170	17.830	17.990	16.707	2,315,342
2023-08-31	17.920	18.110	17.850	17.940	16.661	3,301,327
2023-08-30	17.610	18.000	17.510	17.920	16.642	4,390,036
2023-08-29	16.970	17.550	16.910	17.500	16.252	3,749,863
2023-08-28	17.650	17.800	16.910	16.970	15.760	4,768,623
2023-08-25	17.060	17.210	16.730	16.860	15.658	2,198,550
2023-08-24	17.100	17.450	17.060	17.150	15.927	3,053,679
2023-08-23	17.450	17.540	16.970	17.020	15.806	4,668,110
2023-08-22	17.640	17.860	17.210	17.540	16.289	4,223,804
2023-08-21	17.340	18.170	17.280	17.700	16.438	3,621,891
2023-08-18	17.850	18.040	17.570	17.590	16.336	1,967,451
2023-08-17	17.690	18.000	17.560	17.860	16.586	1,932,901
2023-08-16	17.810	17.980	17.720	17.790	16.521	1,664,507
2023-08-15	18.060	18.120	17.760	17.890	16.614	1,831,629
2023-08-14	17.800	18.080	17.680	18.060	16.772	2,060,327
2023-08-11	18.170	18.350	17.960	17.960	16.679	2,382,097
2023-08-10	17.950	18.290	17.810	18.170	16.874	3,295,251
2023-08-09	18.700	18.710	18.020	18.210	16.911	4,939,365
2023-08-08	19.440	19.450	18.700	18.800	17.459	6,178,700
2023-08-07	19.200	19.550	19.170	19.450	18.063	4,687,474
2023-08-04	19.140	19.310	19.060	19.220	17.849	2,072,405
2023-08-03	19.270	19.480	19.050	19.100	17.738	3,019,598
2023-08-02	19.040	19.390	18.990	19.270	17.896	3,195,636
2023-08-01	19.230	19.340	18.780	19.110	17.747	3,185,297
2023-07-31	19.000	19.400	18.930	19.200	17.831	3,064,604
2023-07-28	19.000	19.060	18.740	19.010	17.654	2,804,431

← NewerPage 13 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.