Xiamen Intretech Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	19.150	19.500	19.040	19.070	17.710	2,854,946
2023-07-26	19.240	19.360	19.090	19.200	17.831	1,904,383
2023-07-25	19.010	19.350	19.010	19.320	17.942	2,923,150
2023-07-24	18.650	19.040	18.610	18.860	17.515	2,108,810
2023-07-21	18.920	19.150	18.780	18.790	17.450	2,714,861
2023-07-20	19.430	19.520	18.860	18.890	17.543	4,435,390
2023-07-19	19.600	19.700	19.260	19.440	18.054	3,235,574
2023-07-18	19.450	19.900	19.370	19.600	18.202	5,183,292
2023-07-17	19.160	19.500	19.010	19.410	18.026	3,464,710
2023-07-14	19.270	19.390	19.190	19.210	17.840	2,585,740
2023-07-13	19.010	19.340	19.010	19.270	17.896	4,180,590
2023-07-12	19.450	19.610	18.990	18.990	17.636	4,139,320
2023-07-11	19.300	19.600	19.170	19.490	18.100	3,597,280
2023-07-10	19.330	19.430	19.030	19.290	17.914	3,655,570
2023-07-07	19.440	19.540	19.080	19.220	17.849	3,619,320
2023-07-06	18.960	19.680	18.860	19.380	17.998	6,236,597
2023-07-05	19.530	19.530	19.180	19.230	17.859	3,682,965
2023-07-04	19.210	19.680	19.140	19.470	18.082	5,964,410
2023-07-03	19.500	19.660	19.140	19.220	17.849	5,049,481
2023-06-30	19.010	19.490	18.890	19.400	18.017	6,275,258
2023-06-29	18.380	19.220	18.300	19.070	17.710	6,577,758
2023-06-28	18.960	19.020	18.100	18.410	17.097	7,067,628
2023-06-27	18.780	19.030	18.530	18.970	17.617	5,063,477
2023-06-26	18.550	19.270	18.460	18.810	17.469	7,772,899
2023-06-21	19.700	20.110	19.050	19.100	17.738	11,248,300
2023-06-20	19.240	19.700	19.130	19.570	18.174	9,905,770
2023-06-19	19.300	19.600	19.250	19.340	17.961	9,387,762
2023-06-16	19.100	19.360	18.730	19.190	17.821	6,776,986
2023-06-15	19.090	19.150	18.800	19.150	17.784	5,728,576
2023-06-14	19.190	19.280	19.050	19.110	17.747	5,539,730
2023-06-13	19.050	19.290	18.920	19.190	17.821	7,462,465
2023-06-12	18.800	19.180	18.760	19.000	17.645	6,185,344
2023-06-09	18.870	19.060	18.650	18.890	17.543	5,568,784
2023-06-08	18.890	18.980	18.610	18.850	17.506	5,727,106
2023-06-07	18.840	19.250	18.680	19.120	17.756	7,461,544
2023-06-06	19.560	19.600	18.780	18.880	17.534	11,610,560
2023-06-05	18.840	20.400	18.810	19.640	18.239	17,847,680
2023-06-02	19.790	19.880	18.910	18.910	17.561	15,171,390
2023-06-01	19.450	20.150	19.400	19.630	18.230	17,945,580
2023-05-31	19.980	20.400	19.090	19.250	17.877	19,429,221
2023-05-30	20.100	21.500	19.730	21.020	18.778	25,204,641
2023-05-29	19.720	20.220	19.230	20.100	17.956	14,266,390
2023-05-26	18.450	18.970	18.260	18.920	16.902	4,080,800
2023-05-25	18.390	18.550	18.090	18.360	16.402	3,527,803
2023-05-24	18.200	18.670	18.100	18.390	16.429	2,848,825
2023-05-23	18.380	18.500	18.170	18.320	16.366	2,997,752
2023-05-22	18.330	18.480	18.100	18.320	16.366	3,838,709
2023-05-19	17.900	18.460	17.800	18.430	16.464	5,122,287
2023-05-18	17.610	17.890	17.500	17.860	15.955	4,117,176
2023-05-17	17.780	17.900	17.410	17.540	15.669	3,691,610
2023-05-16	17.450	17.570	17.200	17.420	15.562	3,483,541
2023-05-15	17.350	17.400	16.970	17.400	15.544	3,653,686
2023-05-12	17.200	17.410	17.100	17.270	15.428	3,383,743
2023-05-11	17.170	17.340	17.110	17.250	15.410	3,245,111
2023-05-10	17.140	17.250	16.950	17.160	15.330	3,768,478
2023-05-09	16.950	17.430	16.920	17.040	15.223	6,025,346
2023-05-08	16.760	17.060	16.640	16.940	15.133	4,734,645
2023-05-05	16.720	16.780	16.460	16.620	14.847	5,060,142
2023-05-04	17.400	17.620	16.530	16.780	14.990	9,340,188
2023-04-28	17.330	17.950	17.330	17.850	15.946	3,983,541

← NewerPage 14 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.