Xiamen Intretech Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	17.450	17.620	17.310	17.390	15.535	2,814,760
2023-04-26	17.690	17.860	17.410	17.500	15.633	3,616,200
2023-04-25	18.220	18.230	17.490	17.790	15.893	6,544,812
2023-04-24	18.540	18.630	18.020	18.100	16.169	5,642,672
2023-04-21	19.530	19.530	18.520	18.530	16.554	4,614,994
2023-04-20	19.430	19.660	19.290	19.530	17.447	3,074,447
2023-04-19	19.770	19.850	19.400	19.450	17.375	3,885,980
2023-04-18	19.970	20.150	19.700	19.840	17.724	3,702,504
2023-04-17	20.400	20.440	19.930	20.060	17.920	4,774,580
2023-04-14	20.420	20.610	20.170	20.400	18.224	3,094,426
2023-04-13	20.950	21.000	20.170	20.260	18.099	7,041,205
2023-04-12	20.790	21.200	20.520	21.030	18.787	6,701,627
2023-04-11	20.670	21.000	20.550	20.620	18.421	4,854,020
2023-04-10	20.860	21.330	20.630	20.670	18.465	6,060,620
2023-04-07	21.230	21.230	20.550	20.980	18.742	5,555,641
2023-04-06	20.450	21.210	20.390	21.150	18.894	7,580,531
2023-04-04	20.830	20.850	20.300	20.510	18.322	5,625,426
2023-04-03	20.870	20.960	20.440	20.730	18.519	6,393,989
2023-03-31	21.040	21.040	20.480	20.840	18.617	4,612,133
2023-03-30	20.700	21.110	20.670	20.990	18.751	5,755,346
2023-03-29	20.660	21.080	20.500	20.670	18.465	4,060,259
2023-03-28	20.980	21.200	20.400	20.550	18.358	6,537,050
2023-03-27	21.310	21.680	20.930	21.130	18.876	6,612,531
2023-03-24	20.900	21.370	20.700	21.170	18.912	6,183,320
2023-03-23	20.870	21.120	20.630	20.880	18.653	6,768,761
2023-03-22	20.330	20.940	20.240	20.770	18.555	7,776,255
2023-03-21	20.100	20.450	19.930	20.330	18.162	5,415,067
2023-03-20	19.190	20.520	19.020	20.250	18.090	10,785,820
2023-03-17	18.930	19.460	18.840	19.150	17.107	3,101,357
2023-03-16	19.040	19.130	18.700	18.760	16.759	2,210,054
2023-03-15	18.980	19.440	18.880	19.120	17.081	3,678,212
2023-03-14	19.170	19.300	18.570	18.820	16.813	3,614,715
2023-03-13	18.820	19.400	18.690	19.340	17.277	4,359,724
2023-03-10	19.200	19.250	18.800	18.860	16.848	3,017,585
2023-03-09	19.440	19.600	19.080	19.190	17.143	3,731,848
2023-03-08	19.280	19.550	19.220	19.440	17.367	3,546,370
2023-03-07	20.100	20.300	19.340	19.340	17.277	5,684,840
2023-03-06	20.280	20.580	19.930	20.040	17.903	5,212,117
2023-03-03	20.520	20.590	19.930	20.060	17.920	6,418,331
2023-03-02	19.550	20.690	19.450	20.510	18.322	10,106,670
2023-03-01	19.430	19.610	19.280	19.540	17.456	2,871,516
2023-02-28	19.600	19.720	19.180	19.480	17.402	3,641,371
2023-02-27	19.690	19.720	19.440	19.480	17.402	3,234,443
2023-02-24	20.190	20.310	19.620	19.790	17.679	3,821,300
2023-02-23	20.100	20.630	20.000	20.170	18.019	6,200,501
2023-02-22	19.670	20.380	19.670	20.200	18.046	5,946,033
2023-02-21	19.640	20.170	19.630	19.760	17.652	4,266,277
2023-02-20	19.400	19.690	19.180	19.620	17.527	3,784,206
2023-02-17	19.300	19.640	19.220	19.330	17.268	4,200,235
2023-02-16	20.150	20.150	19.200	19.350	17.286	6,669,099
2023-02-15	19.860	20.470	19.660	20.230	18.072	7,134,948
2023-02-14	19.800	20.150	19.610	19.860	17.742	3,972,905
2023-02-13	19.610	19.760	19.310	19.690	17.590	4,139,472
2023-02-10	19.600	19.920	19.440	19.600	17.509	3,079,519
2023-02-09	19.080	19.720	19.080	19.710	17.608	4,543,687
2023-02-08	19.820	19.840	19.150	19.220	17.170	6,168,080
2023-02-07	19.350	19.840	19.200	19.800	17.688	7,222,095
2023-02-06	19.330	19.360	19.060	19.250	17.197	2,708,303
2023-02-03	19.310	19.390	18.970	19.320	17.259	3,101,353
2023-02-02	19.470	19.570	19.120	19.310	17.250	3,586,175

← NewerPage 15 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.