Xiamen Intretech Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	19.330	19.350	18.960	19.300	17.241	4,433,255
2023-01-31	19.410	19.550	19.160	19.290	17.233	4,050,078
2023-01-30	19.810	19.920	19.410	19.490	17.411	5,865,067
2023-01-20	19.830	19.830	19.450	19.610	17.518	3,877,724
2023-01-19	19.430	19.730	19.330	19.670	17.572	5,407,627
2023-01-18	19.450	19.830	19.410	19.510	17.429	5,260,315
2023-01-17	19.140	19.800	19.140	19.510	17.429	7,657,903
2023-01-16	18.890	19.450	18.790	19.180	17.134	8,903,183
2023-01-13	19.040	19.400	18.800	18.940	16.920	9,449,407
2023-01-12	18.610	19.180	18.560	18.950	16.929	13,167,250
2023-01-11	17.780	18.970	17.620	18.600	16.616	16,039,300
2023-01-10	17.240	18.040	17.160	17.740	15.848	7,999,269
2023-01-09	17.240	17.410	17.190	17.210	15.374	1,758,484
2023-01-06	17.180	17.330	17.100	17.230	15.392	1,987,089
2023-01-05	17.100	17.210	17.000	17.200	15.365	2,000,767
2023-01-04	17.100	17.210	16.960	17.050	15.231	2,145,807
2023-01-03	16.510	17.170	16.470	17.120	15.294	4,985,568
2022-12-30	16.630	16.720	16.520	16.520	14.758	1,932,645
2022-12-29	16.440	16.930	16.400	16.630	14.856	3,649,445
2022-12-28	16.710	16.710	16.360	16.580	14.812	3,177,237
2022-12-27	16.870	16.910	16.630	16.770	14.981	2,278,612
2022-12-26	16.660	16.880	16.660	16.870	15.071	1,618,221
2022-12-23	16.610	16.870	16.510	16.660	14.883	1,506,414
2022-12-22	17.040	17.120	16.660	16.730	14.946	2,261,466
2022-12-21	16.860	17.320	16.830	16.990	15.178	2,800,316
2022-12-20	16.820	16.940	16.630	16.860	15.062	3,205,603
2022-12-19	17.230	17.320	16.620	16.710	14.928	4,440,045
2022-12-16	17.400	17.430	17.110	17.250	15.410	3,282,434
2022-12-15	17.430	17.640	17.370	17.460	15.598	2,671,986
2022-12-14	17.580	17.600	17.410	17.430	15.571	1,894,804
2022-12-13	17.810	17.840	17.450	17.460	15.598	3,374,790
2022-12-12	17.900	17.950	17.600	17.810	15.910	3,821,129
2022-12-09	17.940	18.040	17.800	17.870	15.964	3,092,845
2022-12-08	18.170	18.170	17.880	17.930	16.018	2,962,563
2022-12-07	18.220	18.310	18.100	18.150	16.214	2,821,158
2022-12-06	18.100	18.320	17.990	18.190	16.250	3,161,291
2022-12-05	17.990	18.260	17.940	18.110	16.178	5,222,413
2022-12-02	17.850	18.040	17.780	17.900	15.991	3,470,412
2022-12-01	17.840	18.160	17.800	17.860	15.955	4,931,379
2022-11-30	18.070	18.120	17.690	17.740	15.848	6,245,754
2022-11-29	17.800	18.140	17.700	18.070	16.143	3,825,245
2022-11-28	17.700	17.980	17.310	17.860	15.955	4,389,688
2022-11-25	17.860	17.900	17.670	17.840	15.937	1,947,007
2022-11-24	17.860	18.050	17.750	17.770	15.875	2,429,213
2022-11-23	17.910	18.030	17.520	17.860	15.955	3,810,852
2022-11-22	18.200	18.420	17.820	17.940	16.027	4,279,098
2022-11-21	18.570	18.590	18.110	18.250	16.303	4,743,993
2022-11-18	18.960	19.230	18.600	18.600	16.616	7,317,543
2022-11-17	18.440	18.940	18.300	18.920	16.902	7,348,197
2022-11-16	18.580	18.730	18.470	18.530	16.554	3,329,919
2022-11-15	18.110	18.570	18.030	18.560	16.580	5,238,123
2022-11-14	18.120	18.380	18.050	18.110	16.178	3,163,340
2022-11-11	18.550	18.610	18.090	18.130	16.196	5,063,073
2022-11-10	18.220	18.470	18.100	18.130	16.196	3,611,584
2022-11-09	18.460	18.550	18.300	18.390	16.429	2,931,127
2022-11-08	18.780	18.870	18.370	18.470	16.500	3,155,254
2022-11-07	18.620	18.880	18.510	18.780	16.777	3,844,341
2022-11-04	18.520	18.790	18.400	18.660	16.670	4,084,969
2022-11-03	18.250	18.500	18.030	18.480	16.509	3,785,945
2022-11-02	18.260	18.600	18.220	18.370	16.411	4,453,276

← NewerPage 16 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.